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
20th May 2026 (Wed) 33.55 33.55 33.55 33.5847 300
19th May 2026 (Tue) 33.46 33.46 33.2183 33.2183 0
18th May 2026 (Mon) 33.46 33.46 33.46 33.47 0
15th May 2026 (Fri) 33.79 33.79 33.4225 33.4225 0
14th May 2026 (Thu) 33.79 33.87 33.79 33.8232 184
13th May 2026 (Wed) 33.50 33.57 33.50 33.65 726
12th May 2026 (Tue) 33.64 33.64 33.5387 33.5387 99
11th May 2026 (Mon) 33.64 33.64 33.57 33.575 918
8th May 2026 (Fri) 33.41 33.4712 33.41 33.4712 50
7th May 2026 (Thu) 33.41 33.41 33.41 33.2064 500
6th May 2026 (Wed) 33.34 33.40 33.34 33.37 875
5th May 2026 (Tue) 33.02 33.11 33.01 32.99 1,600
4th May 2026 (Mon) 32.73 32.76 32.72 32.72 1,983
1st May 2026 (Fri) 33.00 33.00 32.90 32.8917 1,950
30th Apr 2026 (Thu) 32.29 32.79 32.29 32.79 1
29th Apr 2026 (Wed) 32.29 32.44 32.28 32.45 2,863
28th Apr 2026 (Tue) 32.56 32.56 32.391 32.391 0
27th Apr 2026 (Mon) 32.56 32.58 32.56 32.5686 101
24th Apr 2026 (Fri) 32.58 32.58 32.58 32.5957 100
23rd Apr 2026 (Thu) 32.431 32.431 32.431 32.4136 1
22nd Apr 2026 (Wed) 32.50 32.50 32.4982 32.4982 0
21st Apr 2026 (Tue) 32.50 32.50 32.50 32.22 5
20th Apr 2026 (Mon) 32.06 32.4095 32.06 32.4095 0
17th Apr 2026 (Fri) 32.06 32.4962 32.06 32.4962 0
16th Apr 2026 (Thu) 32.06 32.15 32.06 32.16 0
15th Apr 2026 (Wed) 31.21 32.05 31.21 32.05 0
14th Apr 2026 (Tue) 31.21 31.88 31.21 31.88 0
13th Apr 2026 (Mon) 31.21 31.21 31.21 31.5635 2,917
10th Apr 2026 (Fri) 29.69 31.2322 29.69 31.2322 0
9th Apr 2026 (Thu) 29.69 31.34 29.69 31.34 0
8th Apr 2026 (Wed) 29.69 31.1445 29.69 31.1445 0
7th Apr 2026 (Tue) 29.69 30.37 29.69 30.37 0
6th Apr 2026 (Mon) 29.69 30.346 29.69 30.346 0
3rd Apr 2026 (Fri) 29.69 30.2365 29.69 30.2365 0
2nd Apr 2026 (Thu) 29.69 30.2365 29.69 30.2365 0
1st Apr 2026 (Wed) 29.69 30.24 29.69 30.24 0
31st Mar 2026 (Tue) 29.69 29.84 29.58 30.0003 1,965
30th Mar 2026 (Mon) 29.45 29.45 29.42 29.22 101
27th Mar 2026 (Fri) 29.83 29.83 29.3474 29.3474 4
26th Mar 2026 (Thu) 29.83 29.83 29.83 29.79 0
25th Mar 2026 (Wed) 29.99 30.2988 29.99 30.2988 0
24th Mar 2026 (Tue) 29.99 30.144 29.99 30.144 1
23rd Mar 2026 (Mon) 29.99 30.2366 29.99 30.2366 0
FTSE 100 Latest
Value10,443.47
Change11.13