Australia markets closed

iShares Trust - iShares Core S&P 500 ETF (0JFF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
566.27+6.70 (+1.20%)
At close: 07:14PM BST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024560.45566.27560.41566.27566.273,309
11 July 2024564.08565.23559.00559.00559.006,652
10 July 2024559.46562.61559.46562.61562.613,701
09 July 2024559.45559.68558.88559.16559.162,044
08 July 2024557.62559.21557.38558.00558.001,803
05 July 2024554.76557.28554.45557.28557.28757
04 July 2024------
03 July 2024551.61554.33551.61553.29553.2919,002
02 July 2024546.76549.70546.60549.70549.70121
01 July 2024548.54548.62545.96548.06548.06461
28 June 2024550.22552.72549.02549.22549.22275
27 June 2024548.39549.27547.83548.59548.5967
26 June 2024546.57547.41546.37547.32547.32197
25 June 2024546.23547.28545.97546.12546.121,218
24 June 2024546.52549.41546.52547.17547.1721,897
21 June 2024547.43548.43546.10547.09547.09146
20 June 2024549.64551.11546.95547.48547.48129,169
19 June 2024550.16550.16550.16550.16550.161,334
18 June 2024548.38549.21548.10548.74548.74606
17 June 2024543.99549.21543.12549.21549.21208,666
14 June 2024542.06543.11541.61542.64542.642,095
13 June 2024542.56544.31540.93541.35541.35266,865
12 June 2024542.84545.06542.46543.08543.081,010
11 June 2024535.35536.00533.67536.00536.00144
11 June 20241.611133 Dividend
10 June 2024535.86537.77535.49537.77536.16233
07 June 2024536.06539.05535.83539.05537.4344
06 June 2024537.72537.90536.41536.84535.234,707
05 June 2024531.99535.86531.99535.86534.25296
04 June 2024529.19530.27527.83528.96527.37411
03 June 2024531.69531.77525.32527.51525.932,894
31 May 2024526.25527.25521.43523.40521.83322
30 May 2024527.08527.71525.99527.26525.68329
29 May 2024528.31529.57528.26529.57527.98386
28 May 2024533.38533.38531.32531.32529.736,493
24 May 2024530.48532.94529.60532.63531.03817
23 May 2024535.60535.60528.50528.50526.92777
22 May 2024533.27533.81532.01532.01530.42255
21 May 2024532.82533.35531.80533.35531.7514,297
20 May 2024532.66534.13532.17532.89531.295,262
17 May 2024531.48531.82530.39530.39528.803,334
16 May 2024532.53533.98532.50532.59530.996,732
15 May 2024528.51531.50527.90531.50529.912,792
14 May 2024523.70524.64523.43523.43521.86113
13 May 2024525.20525.23522.47523.03521.461,110
10 May 2024524.42524.96522.49523.39521.821,361
09 May 2024519.99521.95519.56520.96519.402,551
08 May 2024517.93520.04517.78519.58518.022,495
07 May 2024519.16520.78519.16519.90518.347,360
03 May 2024513.69514.26511.25514.16512.62959
02 May 2024505.24506.89502.95504.30502.792,325
01 May 2024503.72504.07502.45503.52502.01947
30 Apr 2024512.27512.27507.32507.89506.361,014
29 Apr 2024512.30513.14511.64512.43510.8913,249
26 Apr 2024508.75512.08508.40512.08510.55189
25 Apr 2024504.80505.16500.46505.16503.6520,826
24 Apr 2024509.76509.77505.67508.78507.2648,920
23 Apr 2024504.30508.38504.14508.26506.74959
22 Apr 2024500.26503.85498.14503.64502.1424,538
19 Apr 2024495.43502.22495.41499.00497.5174,166
18 Apr 2024504.80505.76502.56504.72503.2116,719
17 Apr 2024505.50508.55501.77504.55503.0439,984
16 Apr 2024507.43507.74504.76507.74506.2216,659
15 Apr 2024517.63517.64507.34507.34505.82543
12 Apr 2024516.87517.82512.00513.05511.511,053
11 Apr 2024518.15520.91514.64520.91519.354,004
10 Apr 2024514.97517.66514.85516.32514.7719,814
09 Apr 2024523.06523.06517.12519.70518.14205
08 Apr 2024521.70522.69520.98521.60520.04291
05 Apr 2024516.70522.62516.70520.92519.3626,560
04 Apr 2024526.16526.16522.40522.40520.8330,285
03 Apr 2024520.22523.46520.22523.03521.466,698
02 Apr 2024523.87524.12519.18520.10518.5420,266
28 Mar 2024525.84526.87525.50526.87525.291,671
27 Mar 2024524.32524.32522.19522.52520.95527
26 Mar 2024523.82524.07523.26523.41521.84305
25 Mar 2024522.29523.34522.29523.14521.57987
22 Mar 2024524.95525.09523.64524.82523.256,572
21 Mar 2024526.00526.51525.09525.09523.5216,466
21 Mar 20241.665327 Dividend
20 Mar 2024519.84524.08519.48523.92520.69169,569
19 Mar 2024516.85519.40515.35519.40516.20400,706
18 Mar 2024513.87519.11513.86518.06514.87236,960
15 Mar 2024514.70515.67512.54513.62510.452,363
14 Mar 2024519.46519.46516.15516.52513.338,690
13 Mar 2024519.72519.72518.54519.69516.492,722
12 Mar 2024514.04519.46514.04519.46516.26194,118
11 Mar 2024513.32514.29511.58513.59510.42143,229
08 Mar 2024517.93520.66514.81515.13511.961,765
07 Mar 2024511.36517.40511.36517.40514.21206
06 Mar 2024513.01514.27512.07514.27511.101,941
05 Mar 2024514.50514.50509.49509.49506.35197
04 Mar 2024514.96515.56514.58515.35512.172,399
01 Mar 2024511.86514.83511.43514.83511.65372
29 Feb 2024510.53511.19509.05510.28507.131,931
28 Feb 2024509.00509.30507.54508.17505.0470,925
27 Feb 2024509.16509.16507.85508.00504.872,073
26 Feb 2024510.78511.10509.55509.55506.411,324
23 Feb 2024510.30512.46509.75510.81507.668,855
22 Feb 2024504.36508.52504.36508.39505.2613,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...