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 $45.41 on 06-02-2026 at 22:20:04
Change $0.71 1.59%
Buy $46.00
Sell $45.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 300.00 at $45.52
Day's Volume: 8,395
Last Close: $45.47
Open: $45.52
ISIN: US46438G7117
Day's Range $45.41 - $45.55
52wk Range: $44.29 - $47.49
Market Capitalisation: $N/A
VWAP: $45.50357
Shares in Issue: N/A

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

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 300 $45.52 Automatic Execution
 15:50:14 - 06-Feb-26
Buy* 11 $45.42 Automatic Execution
 12:55:45 - 06-Feb-26
Buy* 1 $45.21 Automatic Execution
 09:51:47 - 06-Feb-26
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
6th Feb 2026 (Fri) 45.52 45.55 45.41 45.47 8,395
5th Feb 2026 (Thu) 44.90 45.00 44.61 44.76 1,016
4th Feb 2026 (Wed) 45.29 45.29 45.00 45.13 1,865
3rd Feb 2026 (Tue) 45.54 45.649 45.11 45.3262 3,452
2nd Feb 2026 (Mon) 45.95 46.15 45.95 46.17 1,514
30th Jan 2026 (Fri) 45.99 46.00 45.76 45.89 209
29th Jan 2026 (Thu) 46.14 46.14 45.81 46.00 544
28th Jan 2026 (Wed) 46.09 46.099 46.069 46.09 241
27th Jan 2026 (Tue) 46.06 46.099 46.06 46.09 1,607
26th Jan 2026 (Mon) 45.89 46.07 45.89 46.05 698
23rd Jan 2026 (Fri) 45.74 45.84 45.74 45.83 1,693
22nd Jan 2026 (Thu) 45.82 45.82 45.82 45.80 262
21st Jan 2026 (Wed) 45.28 45.57 45.25 45.577 110
20th Jan 2026 (Tue) 45.39 45.48 45.14 45.21 4,688
19th Jan 2026 (Mon) 45.84 45.85 45.75 45.90 237
16th Jan 2026 (Fri) 45.84 45.85 45.75 45.90 237
15th Jan 2026 (Thu) 45.81 45.82 45.78 45.78 1,893
14th Jan 2026 (Wed) 45.79 45.86 45.74 45.86 949
13th Jan 2026 (Tue) 45.83 45.83 45.78 45.83 662
12th Jan 2026 (Mon) 45.71 45.83 45.71 45.83 397
9th Jan 2026 (Fri) 45.81 45.81 45.69 45.82 824
8th Jan 2026 (Thu) 45.75 45.75 45.65 45.74 3,900
7th Jan 2026 (Wed) 45.76 45.77 45.74 45.77 12,287
See more Ishares S&p 500 price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered