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 UNCHANGED
Last 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 (%)
Sep 30, 2016 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Sep 29, 2016 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Sep 28, 2016 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Sep 27, 2016 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Sep 26, 2016 21.30 21.30 21.30 0 -0.45(-2.07%)
Sep 22, 2016 21.75 21.75 21.75 0 +0.17(+0.79%)
Sep 20, 2016 21.58 21.58 21.58 0 +0.48(+2.27%)
Sep 14, 2016 21.10 21.10 21.10 0 +0.04(+0.19%)
Sep 12, 2016 21.06 21.06 21.06 0 -0.69(-3.17%)
Sep 09, 2016 21.70 21.75 21.40 21.75 4,011 -0.25(-1.14%)
Sep 02, 2016 22.00 22.00 22.00 0 +0.60(+2.80%)
Sep 01, 2016 21.40 21.40 21.40 21.40 4,510 +0.00(+0.00%)
Aug 31, 2016 21.52 21.88 21.40 21.40 25,030 -0.25(-1.15%)
Aug 29, 2016 21.65 21.65 21.65 0 -0.41(-1.86%)
Aug 26, 2016 21.96 22.06 21.96 22.06 3,359 +0.06(+0.27%)
Aug 24, 2016 22.00 22.00 22.00 5,262 +0.30(+1.38%)
Aug 23, 2016 21.80 21.80 21.70 21.70 400 -0.25(-1.14%)
Aug 22, 2016 21.70 21.95 21.70 21.95 15,845 +0.30(+1.39%)
Aug 18, 2016 21.65 21.65 21.65 0 +0.10(+0.46%)
Aug 17, 2016 21.59 21.59 21.55 21.55 5,566 -0.43(-1.96%)
Aug 09, 2016 21.98 21.98 21.98 0 +0.03(+0.14%)
Aug 08, 2016 21.95 21.95 21.95 21.95 750 +1.08(+5.17%)
Aug 03, 2016 20.87 20.87 20.87 0 -0.96(-4.40%)
Aug 01, 2016 21.83 21.83 21.83 0 +0.08(+0.37%)
Jul 28, 2016 21.75 21.75 21.75 0 +0.25(+1.16%)
Jul 26, 2016 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 22, 2016 21.50 21.50 21.50 0 +0.04(+0.19%)
Jul 21, 2016 21.46 21.46 21.46 21.46 1,519 -0.08(-0.37%)
Jul 19, 2016 21.54 21.54 21.54 16,400 +0.54(+2.57%)
Jul 18, 2016 21.43 21.43 21.00 21.00 2,699 -0.38(-1.78%)
Jul 14, 2016 21.38 21.38 21.38 0 -0.23(-1.06%)
Jul 13, 2016 21.63 21.67 21.25 21.61 46,204 -0.39(-1.77%)
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.