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
10th Jul 2026 (Fri) 34.48 34.6748 34.48 34.6748 0
9th Jul 2026 (Thu) 34.48 34.48 34.48 34.57 0
8th Jul 2026 (Wed) 34.26 34.26 34.26 34.25 130
7th Jul 2026 (Tue) 34.39 34.39 34.39 34.3999 73
6th Jul 2026 (Mon) 34.18 34.6029 34.18 34.6029 0
3rd Jul 2026 (Fri) 34.18 34.2951 34.18 34.2951 0
2nd Jul 2026 (Thu) 34.18 34.18 34.18 34.2951 100
1st Jul 2026 (Wed) 34.42 34.51 34.42 34.426 0
30th Jun 2026 (Tue) 34.62 34.629 34.62 34.46 618
29th Jun 2026 (Mon) 33.97 33.97 33.97 34.3229 1
26th Jun 2026 (Fri) 34.139 34.139 34.139 33.9664 344
25th Jun 2026 (Thu) 34.229 34.229 34.229 34.00 0
24th Jun 2026 (Wed) 33.82 33.82 33.82 33.86 0
23rd Jun 2026 (Tue) 34.36 34.36 33.79 33.79 0
22nd Jun 2026 (Mon) 34.36 34.36 34.3051 34.3051 0
19th Jun 2026 (Fri) 34.36 34.36 34.32 34.32 390
18th Jun 2026 (Thu) 34.36 34.36 34.32 34.32 390
17th Jun 2026 (Wed) 34.54 34.54 33.9711 33.9711 0
16th Jun 2026 (Tue) 34.54 34.54 34.359 34.359 0
15th Jun 2026 (Mon) 34.54 34.54 34.54 34.54 500
12th Jun 2026 (Fri) 34.04 34.16 34.04 34.10 0
11th Jun 2026 (Thu) 33.619 33.79 33.37 33.77 0
10th Jun 2026 (Wed) 33.32 33.32 33.30 33.29 378
9th Jun 2026 (Tue) 33.65 33.789 33.62 33.79 0
8th Jun 2026 (Mon) 34.18 34.18 33.80 33.80 0
5th Jun 2026 (Fri) 34.18 34.18 34.18 33.59 0
4th Jun 2026 (Thu) 34.51 34.51 34.51 34.50 150
3rd Jun 2026 (Wed) 34.45 34.45 34.45 34.44 150
2nd Jun 2026 (Tue) 34.40 34.5731 34.40 34.5731 1
1st Jun 2026 (Mon) 34.40 34.48 34.40 34.4336 2,319
29th May 2026 (Fri) 34.40 34.46 34.40 34.39 1,615
28th May 2026 (Thu) 34.39 34.39 34.39 34.3293 152
27th May 2026 (Wed) 34.18 34.18 34.18 34.19 0
26th May 2026 (Tue) 34.21 34.21 34.17 34.12 251
25th May 2026 (Mon) 33.96 33.96 33.96 33.9089 500
22nd May 2026 (Fri) 33.96 33.96 33.96 33.9089 500
21st May 2026 (Thu) 33.70 33.70 33.70 33.7014 8,229
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
FTSE 100 Latest
Value10,497.29
Change24.84