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
30th Jun 2025 (Mon) 102.91 103.08 102.79 103.08 9,353
27th Jun 2025 (Fri) 102.63 103.23 102.47 102.805 9,864
26th Jun 2025 (Thu) 102.08 102.27 101.84 102.20 11,073
25th Jun 2025 (Wed) 102.64 102.66 102.08 102.08 1,830
24th Jun 2025 (Tue) 102.26 102.36 102.05 102.135 5,985
23rd Jun 2025 (Mon) 100.77 101.26 100.58 101.03 2,602
20th Jun 2025 (Fri) 100.57 101.04 100.42 100.97 9,064
19th Jun 2025 (Thu) 100.45 100.45 100.06 100.10 1,466
18th Jun 2025 (Wed) 101.15 101.17 100.80 101.10 3,930
17th Jun 2025 (Tue) 101.65 101.65 101.38 101.44 33,236
16th Jun 2025 (Mon) 101.92 102.54 101.92 102.18 12,842
13th Jun 2025 (Fri) 101.57 102.38 101.11 102.38 3,446
12th Jun 2025 (Thu) 101.58 102.32 101.42 102.28 3,556
11th Jun 2025 (Wed) 101.65 102.00 101.52 101.93 17,238
10th Jun 2025 (Tue) 101.68 101.86 101.62 101.70 3,288
9th Jun 2025 (Mon) 102.44 102.44 101.56 101.75 1,263
6th Jun 2025 (Fri) 101.95 102.59 101.95 102.20 4,787
5th Jun 2025 (Thu) 101.91 102.12 101.58 102.10 1,484
4th Jun 2025 (Wed) 102.21 102.38 102.12 102.25 9,249
3rd Jun 2025 (Tue) 101.66 101.92 101.46 101.92 30,760
2nd Jun 2025 (Mon) 100.93 101.46 100.59 101.22 29,405
30th May 2025 (Fri) 101.12 101.22 100.84 100.98 3,313
29th May 2025 (Thu) 101.56 101.86 100.83 100.96 10,518
28th May 2025 (Wed) 101.29 101.51 100.70 100.70 19,899
27th May 2025 (Tue) 100.60 101.02 100.60 100.98 15,285
26th May 2025 (Mon) 100.65069 100.65069 100.65069 100.65069 654
23rd May 2025 (Fri) 99.98 100.00 98.98 99.63 12,558
22nd May 2025 (Thu) 100.40 100.55 99.53 99.81 108,098
21st May 2025 (Wed) 101.49 101.49 100.98 101.34 14,723
20th May 2025 (Tue) 101.71 101.82 101.56 101.66 8,436
19th May 2025 (Mon) 100.89 101.50 100.79 101.50 10,164
16th May 2025 (Fri) 100.71 101.02 100.71 100.98 4,843
15th May 2025 (Thu) 99.21 100.38 99.00 100.36 22,175
14th May 2025 (Wed) 100.02 100.03 99.30 99.30 1,156
13th May 2025 (Tue) 99.89 100.41 99.48 100.33 15,065
12th May 2025 (Mon) 99.62 100.13 99.43 99.49 20,887
9th May 2025 (Fri) 99.21 99.69 98.73 98.95 15,064
8th May 2025 (Thu) 99.49 99.55 98.75 99.29 42,936
7th May 2025 (Wed) 98.76 98.96 98.50 98.79 14,034
6th May 2025 (Tue) 98.93 99.11 97.91 98.72 10,243
5th May 2025 (Mon) 99.17411 99.17411 99.17411 99.17411 55
2nd May 2025 (Fri) 99.19 99.53 98.83 99.33 19,644
1st May 2025 (Thu) 99.32 99.40 98.70 98.99 13,139
FTSE 100 Latest
Value8,760.96
Change-37.95