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 (%)
Jun 26, 2009 9.000 9.000 9.000 9.000 1,211 +0.14(+1.63%)
Jun 23, 2009 8.855 8.855 8.855 8.855 100 -0.06(-0.73%)
Jun 22, 2009 8.920 8.920 8.920 8.920 1,211 -0.08(-0.89%)
Jun 16, 2009 9.000 9.000 9.000 9.000 445 +3.35(+59.29%)
Jun 12, 2009 5.650 5.650 5.650 5.650 492 -3.60(-38.92%)
Jun 10, 2009 9.250 9.250 9.250 0 -0.25(-2.63%)
Jun 01, 2009 9.500 9.500 9.500 0 +0.65(+7.34%)
May 28, 2009 8.850 8.850 8.850 8.850 0 +0.35(+4.12%)
May 27, 2009 8.900 8.900 8.500 8.500 1,027 -0.50(-5.56%)
May 19, 2009 9.000 9.000 9.000 0 +0.15(+1.69%)
May 14, 2009 8.850 8.850 8.850 0 -0.40(-4.32%)
May 12, 2009 9.250 9.250 9.250 9.250 0 -0.15(-1.60%)
May 08, 2009 9.400 9.400 9.400 0 +0.33(+3.67%)
May 07, 2009 9.000 9.068 9.000 9.068 1,729 +0.17(+1.88%)
May 06, 2009 9.000 9.000 8.900 8.900 2,370 -0.03(-0.34%)
May 04, 2009 8.930 8.930 8.930 0 +0.33(+3.84%)
May 01, 2009 8.600 8.600 8.600 8.600 726 +0.30(+3.61%)
Apr 28, 2009 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 23, 2009 8.300 8.300 8.300 8.300 0 -0.15(-1.78%)
Apr 22, 2009 8.450 8.450 8.450 8.450 59,235 -0.13(-1.52%)
Apr 19, 2009 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
Apr 17, 2009 8.580 8.580 8.580 8.580 1,090 +0.28(+3.37%)
Apr 09, 2009 8.300 8.300 8.300 0 +0.30(+3.75%)
Apr 08, 2009 8.000 8.000 8.000 8.000 500 -0.10(-1.23%)
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.