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!

Ivz S&p 500 S&s (SPEP) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 5,825.00 5,840.00 5,825.00 5,782.00 3,076
13th Mar 2025 (Thu) 5,825.00 5,864.00 5,816.00 5,782.00 14,945
12th Mar 2025 (Wed) 5,869.00 5,917.00 5,811.00 5,862.00 961
11th Mar 2025 (Tue) 5,935.00 5,942.00 5,832.00 5,838.00 17,703
10th Mar 2025 (Mon) 6,072.00 6,072.00 5,970.00 5,967.50 11,855
7th Mar 2025 (Fri) 6,076.00 6,084.00 6,019.00 6,019.50 38,375
6th Mar 2025 (Thu) 6,116.00 6,116.00 6,101.00 6,121.50 897
5th Mar 2025 (Wed) 6,168.00 6,170.00 6,080.00 6,082.00 9,270
4th Mar 2025 (Tue) 6,251.00 6,252.00 6,146.00 6,153.00 1,963
3rd Mar 2025 (Mon) 6,428.00 6,438.00 6,350.00 6,350.50 8,282
28th Feb 2025 (Fri) 6,339.00 6,361.00 6,315.00 6,338.50 16,242
27th Feb 2025 (Thu) 6,405.00 6,416.00 6,368.00 6,399.00 5,652
26th Feb 2025 (Wed) 6,431.00 6,434.00 6,405.00 6,413.50 13,750
25th Feb 2025 (Tue) 6,476.00 6,476.00 6,367.00 6,381.00 8,387
24th Feb 2025 (Mon) 6,498.00 6,511.00 6,471.00 6,480.50 5,887
21st Feb 2025 (Fri) 6,564.00 6,564.00 6,537.00 6,543.50 2,313
20th Feb 2025 (Thu) 6,601.00 6,606.00 6,560.00 6,561.50 3,481
19th Feb 2025 (Wed) 6,592.00 6,600.00 6,590.00 6,614.50 7,242
18th Feb 2025 (Tue) 6,585.00 6,601.00 6,572.00 6,580.50 3,995
17th Feb 2025 (Mon) 6,567.00 6,589.00 6,567.00 6,575.50 87
14th Feb 2025 (Fri) 6,596.00 6,596.00 6,566.00 6,568.00 3,183
13th Feb 2025 (Thu) 6,543.00 6,580.00 6,540.00 6,573.50 2,662
12th Feb 2025 (Wed) 6,578.00 6,578.00 6,564.00 6,558.00 467
11th Feb 2025 (Tue) 6,606.00 6,608.00 6,581.00 6,595.00 1,624
10th Feb 2025 (Mon) 6,578.00 6,614.00 6,575.00 6,605.50 7,423
7th Feb 2025 (Fri) 6,604.00 6,605.00 6,570.00 6,572.50 19,829
6th Feb 2025 (Thu) 6,563.00 6,615.00 6,563.00 6,567.50 1,785
5th Feb 2025 (Wed) 6,485.00 6,497.00 6,463.00 6,495.00 2,074
4th Feb 2025 (Tue) 6,521.00 6,536.00 6,498.00 6,529.00 27,859
3rd Feb 2025 (Mon) 6,551.00 6,569.00 6,503.00 6,528.50 8,733
31st Jan 2025 (Fri) 6,657.00 6,680.00 6,655.00 6,662.00 6,434
30th Jan 2025 (Thu) 6,620.00 6,626.00 6,568.00 6,582.50 10,727
29th Jan 2025 (Wed) 6,639.00 6,641.00 6,639.00 6,621.50 2,215
28th Jan 2025 (Tue) 6,581.00 6,610.00 6,572.00 6,600.00 14,850
27th Jan 2025 (Mon) 6,584.00 6,584.00 6,456.00 6,517.50 35,940
24th Jan 2025 (Fri) 6,705.00 6,705.00 6,690.00 6,662.50 3,119
23rd Jan 2025 (Thu) 6,727.00 6,727.00 6,702.00 6,723.00 7,100
22nd Jan 2025 (Wed) 6,693.00 6,731.00 6,679.00 6,731.00 1,488
21st Jan 2025 (Tue) 6,681.00 6,695.00 6,663.00 6,663.00 4,076
20th Jan 2025 (Mon) 6,703.00 6,720.00 6,671.00 6,678.50 7,684
17th Jan 2025 (Fri) 6,668.00 6,715.00 6,665.00 6,725.50 6,387
16th Jan 2025 (Thu) 6,696.00 6,698.00 6,657.00 6,644.00 35,244
15th Jan 2025 (Wed) 6,528.00 6,625.00 6,528.00 6,625.50 11,346
14th Jan 2025 (Tue) 6,572.00 6,608.00 6,534.00 6,534.00 7,213
FTSE 100 Latest
Value8,594.12
Change51.56