EODData

MEMBERSHIP REGISTER LOG IN

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

14 May 2026
LAST:

807.2

CHANGE:
 9.99		OPEN:
802.4		HIGH:
808.3		ASK:
585.0		VOLUME:
101.6K
CHG(%):
1.25		PREV:
797.2		LOW:
801.2		BID:
574.7		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 May 26802.4808.3801.2807.2101.6K
13 May 26796.9800.6792.8797.2130.3K
12 May 26793.9795.3789.0790.177.3K
11 May 26794.2798.7793.2797.6137.6K
08 May 26793.0799.5790.8794.5110.8K
07 May 26792.6793.8789.5793.0101.9K
06 May 26782.7794.1782.4789.2214.6K
05 May 26776.1784.3776.0779.6223.3K
04 May 26776.4781.4775.8779.8160.5K
01 May 26776.4781.4775.8777.93.29M

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:26.05 
EPS Ratio:27.10 

TECHNICAL INDICATORS

MA5:797.331.2%
MA10:790.622.1%
MA20:778.293.7%
MA50:741.208.9%
MA100:740.699.0%
MA200:727.3811.0%
STO9:96.11 
STO14:97.42 
RSI14:81.74 
MTM14:38.50
ROC14:0.05 
ATR:7.97 
Week High:808.320.1%
Week Low:789.012.3%
Month High:808.320.1%
Month Low:739.6411.0%
Year High:888.7610.1%
Year Low:611.7032.0%
Volatility:2.30