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 (TOPC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.76 28.76 28.76 28.7566 286
17th Jul 2025 (Thu) 28.78 28.78 28.78 28.78 743
16th Jul 2025 (Wed) 28.621 28.621 28.6155 28.6155 5
15th Jul 2025 (Tue) 28.621 28.621 28.5343 28.5343 0
14th Jul 2025 (Mon) 28.621 28.621 28.621 28.7149 825
11th Jul 2025 (Fri) 28.76 28.76 28.6597 28.6597 0
10th Jul 2025 (Thu) 28.76 28.7736 28.76 28.7736 0
9th Jul 2025 (Wed) 28.76 28.76 28.6964 28.6964 1
8th Jul 2025 (Tue) 28.76 28.76 28.563 28.563 2
7th Jul 2025 (Mon) 28.76 28.76 28.5762 28.5762 1
4th Jul 2025 (Fri) 28.76 28.76 28.76 28.8043 200
3rd Jul 2025 (Thu) 28.76 28.76 28.76 28.8043 200
2nd Jul 2025 (Wed) 28.43 28.5803 28.43 28.5803 14
1st Jul 2025 (Tue) 28.43 28.43 28.43 28.4994 35
30th Jun 2025 (Mon) 28.43 28.43 28.43 28.4916 100
27th Jun 2025 (Fri) 28.00 28.31 28.00 28.31 0
26th Jun 2025 (Thu) 28.00 28.2074 28.00 28.2074 0
25th Jun 2025 (Wed) 28.00 28.00 28.00 27.9691 736
24th Jun 2025 (Tue) 27.56 28.061 27.56 28.061 0
23rd Jun 2025 (Mon) 27.56 27.7211 27.56 27.7211 40
20th Jun 2025 (Fri) 27.56 27.56 27.464 27.464 75
19th Jun 2025 (Thu) 27.56 27.56 27.5155 27.5155 0
18th Jun 2025 (Wed) 27.56 27.56 27.5155 27.5155 0
17th Jun 2025 (Tue) 27.56 27.56 27.56 27.5415 119
16th Jun 2025 (Mon) 27.56 27.7629 27.56 27.7629 0
13th Jun 2025 (Fri) 27.56 27.5642 27.56 27.5642 25
12th Jun 2025 (Thu) 27.56 27.8634 27.56 27.8634 0
11th Jun 2025 (Wed) 27.56 27.7913 27.56 27.7913 0
10th Jun 2025 (Tue) 27.56 27.8382 27.56 27.8382 0
9th Jun 2025 (Mon) 27.56 27.7043 27.56 27.7043 0
6th Jun 2025 (Fri) 27.56 27.682 27.56 27.682 91
5th Jun 2025 (Thu) 27.56 27.56 27.393 27.393 0
4th Jun 2025 (Wed) 27.56 27.5618 27.56 27.5618 7
3rd Jun 2025 (Tue) 27.56 27.56 27.55 27.5761 503
2nd Jun 2025 (Mon) 27.00 27.4013 27.00 27.4013 59
30th May 2025 (Fri) 27.00 27.3307 27.00 27.3307 20
29th May 2025 (Thu) 27.00 27.2668 27.00 27.2668 10
28th May 2025 (Wed) 27.3412 27.3412 27.3412 27.3412 0
27th May 2025 (Tue) 26.8351 26.8351 26.8351 26.8351 0
26th May 2025 (Mon) 26.8351 26.8351 26.8351 26.8351 0
24th May 2025 (Sat) 26.9746 26.9746 26.8351 26.8351 0
23rd May 2025 (Fri) 26.9746 26.9746 26.9746 26.9746 0
22nd May 2025 (Thu) 27.11 27.11 27.11 27.11 304
21st May 2025 (Wed) 27.31 27.31 27.31 27.31 708
20th May 2025 (Tue) 27.5322 27.5322 27.5322 27.5322 0
19th May 2025 (Mon) 27.5246 27.5246 27.5246 27.5246 0
FTSE 100 Latest
Value8,992.12
Change19.48