Close
Company Search
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!

Ishares S&p 500 (IVVW.US) Share Price

Price $46.10 on 16-09-2025 at 18:45:36
Change $0.02 0.04%
Buy $46.16
Sell $46.09
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 100.00 at $46.09
Day's Volume: 1
Last Close: $46.085
Open: $46.09
ISIN: US46438G7117
Day's Range $46.09 - $46.10
52wk Range: $44.29 - $47.39
Market Capitalisation: $N/A
VWAP: $46.09159
Shares in Issue: N/A

Ishares S&p 500 (IVVW.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $46.09 Automatic Execution
 09:31:45 - 16-Sep-25
Buy* 8 $46.09 Automatic Execution
 09:30:45 - 16-Sep-25
Buy* 58 $46.09 Automatic Execution
 09:30:45 - 16-Sep-25
Buy* 3 $46.09 Automatic Execution
 09:30:45 - 16-Sep-25
Sell* 1 $46.06 Automatic Execution
 09:30:00 - 16-Sep-25
Buy* 217 $46.10 Automatic Execution
 10:18:37 - 16-Sep-25
Sell* 1 $46.06 Automatic Execution
 09:30:00 - 16-Sep-25
Buy* 33 $46.09 Automatic Execution
 10:18:37 - 16-Sep-25
Sell* 2 $46.06 Automatic Execution
 09:30:00 - 16-Sep-25
Sell* 1 $46.10 Automatic Execution
 14:27:09 - 16-Sep-25
See more Ishares S&p 500 trades

Ishares S&p 500 (IVVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Sep 2025 (Mon) 46.055 46.10 46.055 46.085 1,686
12th Sep 2025 (Fri) 46.10 46.10 46.031 46.0602 1,165
11th Sep 2025 (Thu) 46.01 46.01 46.01 46.01 57
10th Sep 2025 (Wed) 45.90 45.90 45.879 45.8768 853
9th Sep 2025 (Tue) 45.72 45.82 45.72 45.7818 1,799
8th Sep 2025 (Mon) 45.70 45.75 45.70 45.716 1,156
5th Sep 2025 (Fri) 45.78 45.78 45.56 45.6104 500
4th Sep 2025 (Thu) 45.59 45.62 45.54 45.655 2,395
3rd Sep 2025 (Wed) 45.41 45.41 45.22 45.34 5,480
2nd Sep 2025 (Tue) 45.59 45.59 45.429 45.73 633
1st Sep 2025 (Mon) 46.00 46.00 45.81 45.9399 2,500
29th Aug 2025 (Fri) 46.00 46.00 45.81 45.9399 2,500
28th Aug 2025 (Thu) 45.93 46.00 45.93 46.065 338
27th Aug 2025 (Wed) 45.94 46.00 45.87 45.9469 679
26th Aug 2025 (Tue) 45.75 45.771 45.721 45.8711 7,950
25th Aug 2025 (Mon) 45.821 45.909 45.80 45.8299 1,548
22nd Aug 2025 (Fri) 45.869 45.88 45.811 45.8405 777
21st Aug 2025 (Thu) 45.46 45.46 45.379 45.38 3,161
20th Aug 2025 (Wed) 45.62 45.62 45.29 45.4915 1,075
19th Aug 2025 (Tue) 45.65 45.65 45.65 45.5384 226
18th Aug 2025 (Mon) 45.75 45.75 45.70 45.74 1,633
See more Ishares S&p 500 price history
FTSE 100 Latest
Value9,195.66
Change-81.37

Login to your account

Forgot Password?

Not Registered