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 (XOEF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 28.38 28.38 28.38 28.4091 496
19th May 2026 (Tue) 28.51 28.51 28.1156 28.1156 1
18th May 2026 (Mon) 28.51 28.51 28.2984 28.2984 0
15th May 2026 (Fri) 28.51 28.51 28.2593 28.2593 0
14th May 2026 (Thu) 28.51 28.63 28.51 28.59 1,128
13th May 2026 (Wed) 28.35 28.35 28.35 28.4291 120
12th May 2026 (Tue) 28.50 28.50 28.50 28.5338 545
11th May 2026 (Mon) 28.56 28.56 28.54 28.54 300
8th May 2026 (Fri) 28.45 28.45 28.4156 28.4156 6
7th May 2026 (Thu) 28.45 28.45 28.45 28.3336 311
6th May 2026 (Wed) 27.98 28.6017 27.98 28.6017 100
5th May 2026 (Tue) 27.98 28.4175 27.98 28.4175 102
4th May 2026 (Mon) 27.98 28.2258 27.98 28.2258 2
1st May 2026 (Fri) 27.98 28.3255 27.98 28.3255 0
30th Apr 2026 (Thu) 27.98 28.4041 27.98 28.4041 0
29th Apr 2026 (Wed) 27.98 27.98 27.9449 27.9449 0
28th Apr 2026 (Tue) 27.98 27.99 27.98 27.9852 427
27th Apr 2026 (Mon) 28.34 28.34 28.2327 28.2327 0
24th Apr 2026 (Fri) 28.34 28.34 28.30 28.2793 1,287
23rd Apr 2026 (Thu) 28.32 28.32 28.26 28.2625 300
22nd Apr 2026 (Wed) 28.31 28.31 28.19 28.2151 804
21st Apr 2026 (Tue) 28.36 28.36 28.1995 28.1995 1
20th Apr 2026 (Mon) 28.36 28.36 28.36 28.35 127
17th Apr 2026 (Fri) 27.79 28.2439 27.79 28.2439 0
16th Apr 2026 (Thu) 27.79 27.8789 27.79 27.8789 1
15th Apr 2026 (Wed) 27.79 27.79 27.76 27.76 0
14th Apr 2026 (Tue) 27.79 27.79 27.79 27.7921 152
13th Apr 2026 (Mon) 27.51 27.51 27.51 27.6711 422
10th Apr 2026 (Fri) 27.40 27.40 27.40 27.3205 300
9th Apr 2026 (Thu) 27.41 27.41 27.41 27.5055 169
8th Apr 2026 (Wed) 26.70 27.4689 26.70 27.4689 0
7th Apr 2026 (Tue) 26.70 26.70 26.70 26.7329 262
6th Apr 2026 (Mon) 26.74 26.74 26.74 26.7309 79
3rd Apr 2026 (Fri) 26.32 26.53 26.31 26.64 101
2nd Apr 2026 (Thu) 26.32 26.53 26.31 26.64 101
1st Apr 2026 (Wed) 26.17 26.5499 26.17 26.5499 100
31st Mar 2026 (Tue) 26.17 26.22 26.17 26.37 100
30th Mar 2026 (Mon) 25.70 25.70 25.70 25.7971 0
27th Mar 2026 (Fri) 25.93 25.93 25.93 25.9316 23
26th Mar 2026 (Thu) 26.59 26.59 26.25 26.25 72
25th Mar 2026 (Wed) 26.50 26.5961 26.50 26.5961 2
24th Mar 2026 (Tue) 26.50 26.50 26.50 26.50 101
23rd Mar 2026 (Mon) 26.49 26.49 26.49 26.4481 139
FTSE 100 Latest
Value10,443.47
Change11.13