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 25, 2022 43.55 0 +0.34(+0.79%)
Feb 23, 2022 43.21 226 +0.16(+0.38%)
Feb 22, 2022 43.05 43.05 43.05 43.05 2,930 +0.15(+0.34%)
Feb 18, 2022 42.90 0 -1.85(-4.13%)
Feb 17, 2022 44.75 44.75 44.75 44.75 242 +0.55(+1.24%)
Feb 14, 2022 44.20 164 -0.71(-1.58%)
Feb 08, 2022 44.91 1,102 +0.16(+0.35%)
Feb 04, 2022 44.75 0 -0.52(-1.16%)
Feb 03, 2022 45.47 45.28 2,785 -0.02(-0.05%)
Feb 01, 2022 45.30 408 +0.95(+2.14%)
Jan 31, 2022 44.35 44.46 44.35 44.35 28,956 +0.45(+1.03%)
Jan 27, 2022 43.76 43.76 43.76 43.90 1,130 -0.40(-0.90%)
Jan 26, 2022 44.00 44.30 43.84 44.30 9,706 +1.15(+2.67%)
Jan 25, 2022 42.85 43.15 42.85 43.15 2,004 -0.85(-1.93%)
Jan 24, 2022 42.97 44.00 42.63 44.00 26,583 -0.15(-0.34%)
Jan 21, 2022 44.15 44.15 44.15 44.15 6,616 -1.05(-2.32%)
Jan 20, 2022 45.20 45.20 45.20 45.20 386 -1.90(-4.03%)
Jan 12, 2022 47.10 55,842 +0.80(+1.73%)
Jan 11, 2022 46.30 46.30 46.30 46.30 1,342 +0.63(+1.38%)
Jan 10, 2022 45.80 45.80 45.67 45.67 10,752 -1.88(-3.95%)
Jan 04, 2022 47.55 47.55 47.55 0 -0.35(-0.73%)
Dec 31, 2021 47.90 47.90 47.90 0 +0.17(+0.35%)
Dec 29, 2021 47.73 47.73 47.73 0 +0.48(+1.02%)
Dec 23, 2021 47.25 47.25 47.25 0 +0.93(+2.00%)
Dec 22, 2021 46.32 46.32 46.32 46.32 3,228 +0.44(+0.95%)
Dec 17, 2021 45.88 45.88 45.88 44 -0.84(-1.79%)
Dec 08, 2021 46.72 46.72 46.72 41 +1.21(+2.65%)
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.