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 (%)
Feb 27, 2009 7.000 7.000 7.000 0 -0.72(-9.33%)
Feb 25, 2009 7.720 7.720 7.720 0 +0.00(+0.00%)
Feb 24, 2009 7.700 7.720 7.700 7.720 3,000 +0.22(+2.93%)
Feb 23, 2009 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 20, 2009 17.95 7.500 7.500 7.500 7,986 -0.30(-3.85%)
Feb 19, 2009 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 18, 2009 7.800 7.800 7.800 7.800 6,880 -0.20(-2.50%)
Feb 13, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 12, 2009 8.000 8.000 8.000 8.000 112 -0.30(-3.61%)
Feb 05, 2009 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 04, 2009 8.300 8.300 8.300 8.300 759 +0.20(+2.47%)
Feb 03, 2009 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 02, 2009 8.100 8.100 8.100 8.100 168 -0.45(-5.26%)
Jan 29, 2009 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 28, 2009 8.550 8.550 8.550 8.550 667 +0.00(+0.00%)
Jan 27, 2009 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 26, 2009 8.550 8.550 8.550 8.550 8,666 -0.05(-0.58%)
Jan 23, 2009 7.950 8.600 7.950 8.600 8,826 +0.35(+4.24%)
Jan 22, 2009 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 21, 2009 8.250 8.250 8.250 8.250 1,567 +0.25(+3.12%)
Jan 20, 2009 8.200 8.200 8.000 8.000 8,022 -0.25(-3.03%)
Jan 16, 2009 8.250 8.250 8.250 8.250 1,070 -0.75(-8.33%)
Jan 08, 2009 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 07, 2009 9.000 9.000 9.000 9.000 1,566 -0.55(-5.76%)
Jan 06, 2009 9.550 9.550 9.550 9.550 2,296 +0.70(+7.91%)
Dec 23, 2008 8.863 8.863 8.850 8.850 1,600 -0.50(-5.35%)
Dec 19, 2008 9.350 9.350 9.350 9.350 0 +0.10(+1.08%)
Dec 18, 2008 9.250 9.250 9.250 9.250 892 -0.75(-7.50%)
Dec 17, 2008 9.500 10.00 9.500 10.00 73,387 +1.05(+11.73%)
Dec 05, 2008 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 04, 2008 8.950 8.950 8.950 8.950 2,381 +0.55(+6.55%)
Dec 03, 2008 8.400 8.400 8.400 8.400 308 -0.50(-5.62%)
Dec 02, 2008 8.900 8.900 8.900 0 +0.00(+0.00%)
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.