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 $45.649 on 16-12-2025 at 20:45:39
Change $-0.01 -0.02%
Buy $45.70
Sell $45.60
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 1.00 at $45.65
Day's Volume: 110
Last Close: $45.65
Open: $45.649
ISIN: US46438G7117
Day's Range $45.649 - $45.649
52wk Range: $44.29 - $47.49
Market Capitalisation: $N/A
VWAP: $45.63876
Shares in Issue: N/A

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

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $45.65 Automatic Execution
 09:30:00 - 16-Dec-25
Sell* 1 $45.65 Automatic Execution
 09:30:00 - 16-Dec-25
Sell* 2 $45.65 Automatic Execution
 09:30:00 - 16-Dec-25
Sell* 1 $45.66 Automatic Execution
 09:30:00 - 16-Dec-25
Sell* 5 $45.66 Automatic Execution
 09:30:00 - 16-Dec-25
Sell* 3 $45.66 Automatic Execution
 09:30:00 - 16-Dec-25
Sell* 1 $45.66 Automatic Execution
 09:30:00 - 16-Dec-25
Unknown* 4 $45.64 Automatic Execution
 15:22:03 - 16-Dec-25
Sell* 1 $45.66 Automatic Execution
 09:30:00 - 16-Dec-25
Unknown* 6 $45.64 Automatic Execution
 15:22:03 - 16-Dec-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
16th Dec 2025 (Tue) 45.649 45.649 45.649 45.65 110
15th Dec 2025 (Mon) 45.66 45.68 45.66 45.65 332
12th Dec 2025 (Fri) 45.65 45.70 45.62 45.67 113
11th Dec 2025 (Thu) 45.619 45.69 45.59 45.68 3,651
10th Dec 2025 (Wed) 45.55 45.58 45.50 45.53 290
9th Dec 2025 (Tue) 45.56 45.56 45.50 45.54 482
8th Dec 2025 (Mon) 45.61 45.61 45.50 45.53 459
5th Dec 2025 (Fri) 45.55 45.56 45.53 45.53 2,853
4th Dec 2025 (Thu) 45.46 45.51 45.44 45.50 2,370
3rd Dec 2025 (Wed) 45.37 45.46 45.35 45.44 3,212
2nd Dec 2025 (Tue) 45.40 45.40 45.28 45.38 2,054
1st Dec 2025 (Mon) 46.70 46.789 46.70 46.73 622
28th Nov 2025 (Fri) 46.66 46.77 46.61 46.7639 5,281
27th Nov 2025 (Thu) 46.53 46.62 46.53 46.61 120
26th Nov 2025 (Wed) 46.53 46.62 46.53 46.61 568
25th Nov 2025 (Tue) 46.46 46.54 46.46 46.52 12,056
24th Nov 2025 (Mon) 45.89 45.89 45.89 46.27 8
21st Nov 2025 (Fri) 45.62 45.80 45.50 45.78 3,313
20th Nov 2025 (Thu) 46.53 46.53 46.53 46.08 739
19th Nov 2025 (Wed) 45.97 46.15 45.97 46.08 5,680
18th Nov 2025 (Tue) 46.03 46.03 45.60 45.9023 323
17th Nov 2025 (Mon) 46.38 46.38 46.30 46.0945 98
See more Ishares S&p 500 price history
FTSE 100 Latest
Value9,684.79
Change-66.52

Login to your account

Forgot Password?

Not Registered