Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr S&p 500 Mv (MVUS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 7,618.00 7,618.00 7,618.00 7,584.00 4,018
13th Mar 2025 (Thu) 7,610.00 7,610.00 7,584.00 7,584.00 5,398
12th Mar 2025 (Wed) 7,679.00 7,684.00 7,586.00 7,616.00 16,704
11th Mar 2025 (Tue) 7,750.00 7,750.00 7,750.00 7,645.00 3,767
10th Mar 2025 (Mon) 7,787.00 7,799.00 7,728.00 7,797.00 4,782
7th Mar 2025 (Fri) 7,812.00 7,812.00 7,777.00 7,740.50 79,530
6th Mar 2025 (Thu) 7,821.00 7,843.00 7,778.00 7,817.00 9,396
5th Mar 2025 (Wed) 7,886.00 7,889.00 7,816.00 7,802.00 3,729
4th Mar 2025 (Tue) 8,015.00 8,017.00 7,936.00 7,939.00 4,381
3rd Mar 2025 (Mon) 8,144.00 8,144.00 8,061.00 8,061.00 16,610
28th Feb 2025 (Fri) 8,037.00 8,042.00 8,031.00 8,023.00 22,391
27th Feb 2025 (Thu) 8,062.00 8,083.00 8,049.00 8,083.00 13,208
26th Feb 2025 (Wed) 8,104.00 8,104.00 8,055.00 8,052.00 2,982
25th Feb 2025 (Tue) 8,046.00 8,046.00 8,026.00 8,018.00 3,346
24th Feb 2025 (Mon) 8,082.00 8,082.00 8,070.00 8,084.00 1,651
21st Feb 2025 (Fri) 8,113.00 8,113.00 8,087.00 8,088.00 14,968
20th Feb 2025 (Thu) 8,135.00 8,135.00 8,081.00 8,081.00 1,121
19th Feb 2025 (Wed) 8,090.00 8,090.00 8,089.00 8,127.50 252
18th Feb 2025 (Tue) 8,102.00 8,104.00 8,060.00 8,082.00 1,443
17th Feb 2025 (Mon) 8,105.00 8,105.00 8,091.00 8,096.00 1,113
14th Feb 2025 (Fri) 8,119.00 8,119.00 8,091.00 8,087.50 1,563
13th Feb 2025 (Thu) 8,130.00 8,149.00 8,130.00 8,130.00 1,913
12th Feb 2025 (Wed) 8,187.00 8,187.00 8,139.00 8,145.00 39,905
11th Feb 2025 (Tue) 8,165.00 8,190.00 8,163.00 8,183.00 10,894
10th Feb 2025 (Mon) 8,178.00 8,191.00 8,168.00 8,191.00 500
7th Feb 2025 (Fri) 8,156.00 8,166.00 8,142.00 8,160.00 27,167
6th Feb 2025 (Thu) 8,133.00 8,207.00 8,133.00 8,158.00 3,722
5th Feb 2025 (Wed) 7,989.00 8,047.00 7,989.00 8,052.00 80,239
4th Feb 2025 (Tue) 8,041.00 8,057.00 8,014.00 8,029.50 80,888
3rd Feb 2025 (Mon) 8,039.00 8,054.00 8,021.00 8,054.00 12,939
31st Jan 2025 (Fri) 8,133.00 8,143.00 8,128.00 8,128.50 4,035
30th Jan 2025 (Thu) 8,059.00 8,059.00 8,027.00 8,045.00 3,217
29th Jan 2025 (Wed) 8,023.00 8,074.00 8,023.00 8,055.00 713
28th Jan 2025 (Tue) 8,041.00 8,041.00 7,997.00 8,020.50 562
27th Jan 2025 (Mon) 8,055.00 8,055.00 7,895.00 7,956.00 4,203
24th Jan 2025 (Fri) 8,114.00 8,119.00 8,114.00 8,080.50 4,518
23rd Jan 2025 (Thu) 8,137.00 8,153.00 8,137.00 8,145.00 612
22nd Jan 2025 (Wed) 8,132.00 8,143.00 8,132.00 8,157.00 8,871
21st Jan 2025 (Tue) 8,101.00 8,118.00 8,097.00 8,090.00 5,854
20th Jan 2025 (Mon) 8,075.00 8,078.00 8,072.00 8,065.00 3,755
17th Jan 2025 (Fri) 8,137.00 8,146.00 8,101.00 8,144.00 4,736
16th Jan 2025 (Thu) 8,034.00 8,047.00 8,031.00 8,042.00 928
15th Jan 2025 (Wed) 7,897.00 7,982.00 7,897.00 7,984.00 4,121
14th Jan 2025 (Tue) 7,946.00 7,946.00 7,888.00 7,901.50 9,122
FTSE 100 Latest
Value8,595.84
Change53.28