Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares S&P 500 Ucits ETF USD [Dist] (OP: IHPCF )

52.05 -0.27 (-0.51%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2014 20.55 20.55 20.55 0 +0.85(+4.31%)
Dec 15, 2014 19.85 19.85 19.70 19.70 631 +0.33(+1.70%)
Dec 12, 2014 19.95 19.95 19.37 19.37 24,800 -1.15(-5.60%)
Dec 11, 2014 20.52 20.52 20.52 20.52 5,890 +0.35(+1.74%)
Dec 09, 2014 20.17 20.17 20.17 0 -0.38(-1.85%)
Dec 05, 2014 20.55 20.55 20.55 0 -0.16(-0.77%)
Dec 04, 2014 20.71 20.71 20.71 20.71 1,000 -0.04(-0.19%)
Dec 01, 2014 20.75 20.75 20.75 0 +0.03(+0.14%)
Nov 26, 2014 20.72 20.72 20.72 0 +0.12(+0.58%)
Nov 24, 2014 20.60 20.60 20.60 0 -0.25(-1.20%)
Nov 21, 2014 20.85 20.85 20.85 20.85 2,500 +0.45(+2.21%)
Nov 20, 2014 20.40 20.40 20.40 20.40 7,695 -0.17(-0.83%)
Nov 19, 2014 20.57 20.57 20.57 20.57 735 +0.13(+0.64%)
Nov 06, 2014 20.44 20.44 20.44 0 +0.24(+1.19%)
Nov 05, 2014 20.37 20.37 20.20 20.20 38,663 -0.17(-0.83%)
Nov 03, 2014 20.37 20.37 20.37 0 +0.06(+0.30%)
Oct 31, 2014 20.01 20.34 20.01 20.31 16,600 +0.71(+3.62%)
Oct 30, 2014 19.60 19.60 19.60 19.60 734 -0.17(-0.86%)
Oct 27, 2014 19.77 19.77 19.77 0 +0.22(+1.13%)
Oct 24, 2014 19.55 19.55 19.55 19.55 338 -0.11(-0.56%)
Oct 22, 2014 19.67 19.67 19.66 19.66 2,697 +0.51(+2.66%)
Oct 17, 2014 19.15 19.15 19.15 19.15 200 +0.90(+4.93%)
Oct 16, 2014 18.25 18.25 18.25 18.25 10,000 -0.91(-4.75%)
Oct 13, 2014 19.16 19.16 19.16 0 -0.24(-1.24%)
Oct 08, 2014 19.40 19.40 19.40 0 -0.42(-2.12%)
Oct 03, 2014 19.82 19.82 19.82 0 +0.47(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.