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 (SPMV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 98.34 99.13 98.34 98.84 224,746
13th Mar 2025 (Thu) 98.24 98.70 98.05 98.12 513,141
12th Mar 2025 (Wed) 99.13 100.24 98.09 98.94 30,170
11th Mar 2025 (Tue) 100.36 100.36 98.79 99.00 25,695
10th Mar 2025 (Mon) 100.37 100.95 99.86 100.63 33,376
7th Mar 2025 (Fri) 100.62 100.87 100.03 100.06 214,423
6th Mar 2025 (Thu) 101.21 101.21 100.37 100.83 7,775
5th Mar 2025 (Wed) 101.16 101.27 100.29 100.29 23,228
4th Mar 2025 (Tue) 101.95 102.06 100.90 100.90 7,417
3rd Mar 2025 (Mon) 102.44 102.69 102.32 102.44 14,227
28th Feb 2025 (Fri) 101.26 101.45 101.00 101.15 17,190
27th Feb 2025 (Thu) 102.09 102.30 101.68 102.06 136,708
26th Feb 2025 (Wed) 102.26 102.42 102.11 102.175 3,244
25th Feb 2025 (Tue) 101.73 101.94 101.37 101.37 522,469
24th Feb 2025 (Mon) 102.16 102.22 101.90 102.12 1,139
21st Feb 2025 (Fri) 102.53 102.71 102.16 102.38 12,084
20th Feb 2025 (Thu) 102.39 102.58 102.15 102.15 1,058,240
19th Feb 2025 (Wed) 102.15 102.18 101.89 102.165 5,285
18th Feb 2025 (Tue) 102.27 102.27 101.64 101.95 76,004
17th Feb 2025 (Mon) 101.83 102.15 101.83 102.15 9,126
14th Feb 2025 (Fri) 102.38 102.38 102.11 101.985 6,353
13th Feb 2025 (Thu) 101.62 101.94 101.43 101.87 4,710
12th Feb 2025 (Wed) 101.85 101.92 100.96 101.045 24,490
11th Feb 2025 (Tue) 101.42 101.63 101.28 101.585 749,280
10th Feb 2025 (Mon) 101.40 101.57 101.16 101.395 142,031
7th Feb 2025 (Fri) 101.32 101.70 101.02 101.27 430,305
6th Feb 2025 (Thu) 101.42 101.65 101.39 101.48 2,194
5th Feb 2025 (Wed) 99.94 100.82 99.94 100.82 504,282
4th Feb 2025 (Tue) 100.17 100.17 99.71 100.225 184,943
3rd Feb 2025 (Mon) 98.74 100.14 98.74 100.10 15,749
31st Jan 2025 (Fri) 101.00 101.12 100.84 101.035 2,785
30th Jan 2025 (Thu) 100.10 100.48 100.00 100.24 146,439
29th Jan 2025 (Wed) 100.11 100.23 99.98 100.15 5,191
28th Jan 2025 (Tue) 99.70 100.25 99.51 99.78 108,499
27th Jan 2025 (Mon) 99.92 99.97 98.85 99.35 3,730
24th Jan 2025 (Fri) 100.82 100.92 100.60 100.86 5,592
23rd Jan 2025 (Thu) 100.26 100.36 100.07 100.56 2,780
22nd Jan 2025 (Wed) 100.08 100.55 100.07 100.47 30,828
21st Jan 2025 (Tue) 99.15 99.79 99.15 99.655 13,946
20th Jan 2025 (Mon) 98.98 99.53 98.90 99.25 6,413
17th Jan 2025 (Fri) 98.55 99.31 98.53 99.295 49,744
16th Jan 2025 (Thu) 98.04 98.44 97.96 98.44 3,245
15th Jan 2025 (Wed) 96.75 97.96 96.75 97.72 4,077
FTSE 100 Latest
Value8,632.33
Change89.77