Ishares S&p 500 (0JFF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 275.21 | 275.21 | 275.21 | 2429 | 275.21 | DE |
| 4 | 0 | 0 | 275.21 | 275.21 | 275.21 | 3832 | 275.21 | DE |
| 12 | 0 | 0 | 275.21 | 275.21 | 275.21 | 13444 | 275.21 | DE |
| 26 | 0 | 0 | 275.21 | 275.21 | 275.21 | 20131 | 275.21 | DE |
| 52 | 0 | 0 | 275.21 | 275.21 | 275.21 | 11984 | 275.21 | DE |
| 156 | 0 | 0 | 275.21 | 275.21 | 275.21 | 8778 | 275.21 | DE |
| 260 | 0 | 0 | 275.21 | 275.21 | 275.21 | 11063 | 275.21 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 7964 |
| 1721925000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4024 |
| 1721838600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1120 |
| 1721752200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1260 |
| 1721665800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 5685 |
| 1721406600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 54 |
| 1721320200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2406 |
| 1721233800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 25492 |
| 1721147400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1859 |
| 1721061000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 8968 |
| 1720801800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 3090 |
| 1720715400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 6146 |
| 1720629000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 3540 |
| 1720542600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2024 |
| 1720456200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1739 |
| 1720197000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 423 |
| 1720110600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 0 |
| 1720024200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4276 |
| 1719937800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 12 |
| 1719851400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 440 |
| 1719592200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 247 |
| 1719505800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 62 |
| 1719419400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 186 |
| 1719333000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1208 |
| 1719246600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 21877 |
| 1718987400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 118 |
| 1718901000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 129141 |
| 1718814600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1334 |
| 1718728200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 596 |
| 1718641800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 208277 |
| 1718382600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1966 |
| 1718296200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 266832 |
| 1718209800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 949 |
| 1718123400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 133 |
| 1718037000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 189 |
| 1717777800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 39 |
| 1717691400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4676 |
| 1717605000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 284 |
| 1717518600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 387 |
| 1717432200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2738 |
| 1717173000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 287 |
| 1717086600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 319 |
| 1717000200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 380 |
| 1716913800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 6466 |
| 1716568200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 812 |
| 1716481800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 480 |
| 1716395400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 46 |
| 1716309000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 14271 |
| 1716222600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 5253 |
| 1715963400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 3310 |
| 1715877000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 6725 |
| 1715790600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2763 |
| 1715704200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 109 |
| 1715617800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 602 |
| 1715358600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1252 |
| 1715272200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2543 |
| 1715185800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1642 |
| 1715099400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4939 |
| 1714753800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 333 |
| 1714667400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2319 |
| 1714581000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 925 |
| 1714494600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 931 |
| 1714408200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 10413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
