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
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
6th Jan 2026 (Tue) 45.67 45.72 45.65 45.75 8,663
5th Jan 2026 (Mon) 45.62 45.689 45.59 45.637 1,846
2nd Jan 2026 (Fri) 45.57 45.649 45.55 45.55 807
1st Jan 2026 (Thu) 45.52 45.54 45.52 45.53 626
31st Dec 2025 (Wed) 45.52 45.54 45.52 45.53 626
30th Dec 2025 (Tue) 45.52 45.58 45.52 45.57 1,410
29th Dec 2025 (Mon) 45.51 45.54 45.50 45.5232 811
26th Dec 2025 (Fri) 45.57 45.579 45.569 45.55 2,949
25th Dec 2025 (Thu) 45.509 45.53 45.509 45.57 1,114
24th Dec 2025 (Wed) 45.509 45.53 45.509 45.57 1,114
23rd Dec 2025 (Tue) 45.46 45.51 45.46 45.50 788
22nd Dec 2025 (Mon) 45.94 46.23 45.94 46.09 973
19th Dec 2025 (Fri) 45.70 45.94 45.63 45.95 2,636
18th Dec 2025 (Thu) 45.74 45.74 45.65 45.70 1,384
17th Dec 2025 (Wed) 45.73 45.73 45.60 45.60 2,808
16th Dec 2025 (Tue) 45.649 45.74 45.649 45.71 146
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
FTSE 100 Latest
Value10,369.75
Change60.53