EODData

MEMBERSHIP REGISTER LOG IN

LSE, CSPX: Ishrs Core S&P 500 Ucits ETF USD [Acc]

06 Nov 2026
LAST:

802.9

CHANGE:
 4.90		OPEN:
794.4		HIGH:
803.7		ASK:
585.0		VOLUME:
270.8K
CHG(%):
0.61		PREV:
798.0		LOW:
793.9		BID:
574.7		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 26794.4803.7793.9802.9270.8K
05 Nov 26829.1832.5795.0798.0133.2K
04 Nov 26816.2832.7816.0828.9110.5K
03 Nov 26813.0820.0812.1817.1116.5K
02 Nov 26821.7827.2820.2823.297.9K
30 Oct 26825.5827.0815.0815.07.04M
29 Oct 26832.9835.4831.1832.6246.0K
28 Oct 26834.6837.7833.0835.374.9K
27 Oct 26827.4834.8827.0833.768.1K
26 Oct 26823.8831.3823.0828.8150.2K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:25.03 
EPS Ratio:33.28 

TECHNICAL INDICATORS

MA5:814.001.4%
MA10:821.542.3%
MA20:827.613.1%
MA50:829.363.3%
MA100:822.212.4%
MA200:789.541.7%
STO9:12.35 
STO14:11.68 
RSI14:36.07 
WPR14:-87.97 
MTM14:-29.87
ROC14:-0.04 
ATR:11.90 
Week High:832.733.7%
Week Low:793.861.1%
Month High:848.775.7%
Month Low:793.861.7%
Year High:888.7610.7%
Year Low:682.8517.6%
Volatility:6.10