Ishares S&p 500 (0JFF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 275.21 | 275.21 | 275.21 | 6178 | 275.21 | DE |
| 4 | 0 | 0 | 275.21 | 275.21 | 275.21 | 6443 | 275.21 | DE |
| 12 | 0 | 0 | 275.21 | 275.21 | 275.21 | 4404 | 275.21 | DE |
| 26 | 0 | 0 | 275.21 | 275.21 | 275.21 | 11354 | 275.21 | DE |
| 52 | 0 | 0 | 275.21 | 275.21 | 275.21 | 13655 | 275.21 | DE |
| 156 | 0 | 0 | 275.21 | 275.21 | 275.21 | 10031 | 275.21 | DE |
| 260 | 0 | 0 | 275.21 | 275.21 | 275.21 | 10813 | 275.21 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 211 |
| 1743438600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1205 |
| 1743183000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 944 |
| 1743096600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 24241 |
| 1743010200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4288 |
| 1742923800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 942 |
| 1742837400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 761 |
| 1742578200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 307 |
| 1742491800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4554 |
| 1742405400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 583 |
| 1742319000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 492 |
| 1742232600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1833 |
| 1741973400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 9033 |
| 1741887000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1601 |
| 1741800600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1266 |
| 1741714200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 9971 |
| 1741627800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 54268 |
| 1741368600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 3915 |
| 1741282200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1894 |
| 1741195800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 6550 |
| 1741109400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1330 |
| 1741023000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1300 |
| 1740763800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 646 |
| 1740677400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 395 |
| 1740591000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1234 |
| 1740504600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1439 |
| 1740418200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1155 |
| 1740159000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1589 |
| 1740072600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 245 |
| 1739986200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 377 |
| 1739899800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 326 |
| 1739813400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 0 |
| 1739554200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 138 |
| 1739467800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 384 |
| 1739381400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 223 |
| 1739295000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 3517 |
| 1739208600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 566 |
| 1738949400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 253 |
| 1738863000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 22569 |
| 1738776600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 284 |
| 1738690200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 282 |
| 1738603800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2650 |
| 1738344600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 635 |
| 1738258200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 241 |
| 1738171800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 905 |
| 1738085400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1633 |
| 1737999000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 9279 |
| 1737739800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 26799 |
| 1737653400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2476 |
| 1737567000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1615 |
| 1737480600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 4666 |
| 1737394200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 0 |
| 1737135000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 134 |
| 1737048600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 2061 |
| 1736962200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 851 |
| 1736875800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 3540 |
| 1736789400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 16225 |
| 1736530200 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 497 |
| 1736443800 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 6200 |
| 1736357400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 16745 |
| 1736271000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 10130 |
| 1736184600 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 1013 |
| 1735925400 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 487 |
| 1735839000 | 275.20999 | 0 | 0.00 | 275.20999 | 275.20999 | 275.20999 | 32794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
