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 History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 45.62 45.69 45.62 45.69 1,057
21st Jul 2025 (Mon) 45.57 45.70 45.57 45.6342 228
18th Jul 2025 (Fri) 45.69 45.69 45.52 45.5629 1,403
17th Jul 2025 (Thu) 45.46 45.53 45.46 45.545 313
16th Jul 2025 (Wed) 45.46 45.46 45.46 45.5428 82
15th Jul 2025 (Tue) 45.47 45.54 45.47 45.5425 1,753
14th Jul 2025 (Mon) 45.58 45.58 45.47 45.52 503
11th Jul 2025 (Fri) 45.53 45.53 45.52 45.5017 2,731
10th Jul 2025 (Thu) 45.431 45.431 45.431 45.54 102
9th Jul 2025 (Wed) 45.51 45.51 45.40 45.41 1,887
8th Jul 2025 (Tue) 45.449 45.449 45.449 45.44 6
7th Jul 2025 (Mon) 45.31 45.42 45.31 45.395 350
4th Jul 2025 (Fri) 45.32 45.43 45.30 45.43 760
3rd Jul 2025 (Thu) 45.32 45.43 45.30 45.43 760
2nd Jul 2025 (Wed) 45.30 45.30 45.23 45.38 3,308
1st Jul 2025 (Tue) 45.95 45.96 45.93 45.955 440
30th Jun 2025 (Mon) 45.99 45.99 45.83 45.9662 2,633
27th Jun 2025 (Fri) 45.90 45.90 45.87 45.8486 407
26th Jun 2025 (Thu) 45.62 45.80 45.62 45.7955 1,734
25th Jun 2025 (Wed) 45.75 45.75 45.64 45.6515 2,602
24th Jun 2025 (Tue) 45.50 45.62 45.50 45.6067 1,604
23rd Jun 2025 (Mon) 45.20 45.20 45.141 45.3401 802
20th Jun 2025 (Fri) 45.16 45.21 44.96 45.09 1,662
19th Jun 2025 (Thu) 45.05 45.08 45.01 45.0598 1,167
18th Jun 2025 (Wed) 45.05 45.08 45.01 45.0598 1,167
17th Jun 2025 (Tue) 45.00 45.02 45.00 44.9572 785
16th Jun 2025 (Mon) 45.09 45.09 45.09 45.06 256
13th Jun 2025 (Fri) 44.95 44.97 44.82 44.7903 4,159
12th Jun 2025 (Thu) 44.99 44.99 44.9712 44.9712 142
11th Jun 2025 (Wed) 44.99 44.99 44.99 44.9365 236
10th Jun 2025 (Tue) 44.99 44.99 44.90 44.9382 1
9th Jun 2025 (Mon) 44.86 44.87 44.801 44.8634 1,991
6th Jun 2025 (Fri) 44.61 44.83 44.61 44.87 1,102
5th Jun 2025 (Thu) 44.72 44.72 44.60 44.60 26
4th Jun 2025 (Wed) 44.72 44.72 44.72 44.6654 210
3rd Jun 2025 (Tue) 44.56 44.56 44.55 44.6414 537
2nd Jun 2025 (Mon) 45.15 45.15 45.15 45.2312 855
30th May 2025 (Fri) 45.15 45.15 45.0902 45.0902 71
29th May 2025 (Thu) 45.15 45.15 45.02 45.047 43
28th May 2025 (Wed) 45.061 45.061 45.061 45.061 660
27th May 2025 (Tue) 44.981 44.981 44.981 44.981 430
26th May 2025 (Mon) 44.4243 44.4243 44.4243 44.4243 0
24th May 2025 (Sat) 44.6058 44.6058 44.4243 44.4243 2
23rd May 2025 (Fri) 44.6058 44.6058 44.6058 44.6058 2
FTSE 100 Latest
Value9,064.02
Change40.21