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 )

52.82 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 21, 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 (%)
Jan 31, 2024 48.88 0 -0.20(-0.40%)
Jan 30, 2024 49.08 49.08 49.08 49.08 5,204 +0.36(+0.73%)
Jan 29, 2024 48.76 48.76 48.72 48.72 8,356 -0.15(-0.30%)
Jan 26, 2024 48.73 48.86 48.73 48.86 43,081 +0.21(+0.44%)
Jan 25, 2024 48.45 48.65 48.45 48.65 1,397 -0.08(-0.16%)
Jan 24, 2024 48.73 48.73 48.73 48.73 2,821 +0.30(+0.62%)
Jan 23, 2024 48.43 48.43 48.43 48.43 6,865 +1.09(+2.30%)
Jan 18, 2024 47.34 0 +0.27(+0.58%)
Jan 17, 2024 47.07 47.07 47.07 47.07 4,972 -0.44(-0.93%)
Jan 16, 2024 47.51 47.51 47.51 47.51 604 -0.08(-0.18%)
Jan 12, 2024 47.83 47.83 47.59 47.59 1,151 -0.12(-0.24%)
Jan 11, 2024 47.74 47.74 47.71 47.71 707 +0.36(+0.75%)
Jan 10, 2024 47.50 47.50 47.35 47.35 841 +0.23(+0.49%)
Jan 09, 2024 47.12 47.12 47.12 47.12 6,869 +0.24(+0.51%)
Jan 08, 2024 46.92 46.92 46.88 46.88 392 -0.01(-0.03%)
Jan 05, 2024 46.80 46.90 46.67 46.90 4,896 +0.06(+0.13%)
Jan 04, 2024 46.84 46.84 46.84 46.84 3,094 +0.06(+0.13%)
Jan 03, 2024 47.01 47.01 46.78 46.78 689 -0.34(-0.73%)
Jan 02, 2024 47.22 47.22 47.12 47.12 86,787 -0.27(-0.56%)
Dec 29, 2023 47.39 47.39 47.39 47.39 5,195 -0.32(-0.67%)
Dec 28, 2023 47.68 47.70 47.68 47.70 29,055 +0.10(+0.21%)
Dec 27, 2023 47.60 47.60 47.60 47.60 28,670 +0.41(+0.87%)
Dec 21, 2023 47.19 0 -0.20(-0.42%)
Dec 20, 2023 47.39 47.43 47.39 47.39 4,594 +0.18(+0.37%)
Dec 19, 2023 47.22 47.22 47.14 47.22 432 +0.07(+0.16%)
Dec 18, 2023 47.10 47.14 47.10 47.14 885 +0.18(+0.39%)
Dec 15, 2023 46.96 46.96 46.96 46.96 6,749 -0.12(-0.25%)
Dec 14, 2023 47.08 47.08 47.08 47.08 562 -0.06(-0.12%)
Dec 13, 2023 46.44 47.14 46.31 47.14 4,064 +1.07(+2.33%)
Dec 12, 2023 46.06 46.06 46.06 46.06 459 +0.11(+0.23%)
Dec 11, 2023 45.96 45.96 45.96 45.96 440 +0.14(+0.31%)
Dec 08, 2023 45.82 45.82 45.82 45.82 476 +0.13(+0.28%)
Dec 07, 2023 45.69 45.69 45.69 45.69 2,640 +0.04(+0.08%)
Dec 06, 2023 45.65 45.76 45.65 45.65 25,646 -0.08(-0.17%)
Dec 05, 2023 45.69 45.73 45.69 45.73 20,895 +0.13(+0.29%)
Dec 04, 2023 45.59 45.60 45.59 45.60 961 +0.09(+0.20%)
Dec 01, 2023 45.56 45.56 45.50 45.50 3,240 +0.00(+0.01%)
Nov 30, 2023 45.47 45.50 45.41 45.50 18,635 -0.25(-0.55%)
Nov 29, 2023 45.75 45.75 45.75 45.75 527 +0.62(+1.37%)
Nov 20, 2023 45.13 38 -0.03(-0.07%)
Nov 17, 2023 45.16 45.16 45.16 45.16 270 +0.29(+0.65%)
Nov 16, 2023 44.87 44.87 44.87 44.87 707 -0.21(-0.47%)
Nov 15, 2023 44.98 45.08 44.98 45.08 1,359 +0.50(+1.12%)
Nov 14, 2023 44.58 44.58 44.58 44.58 312 +0.81(+1.86%)
Nov 13, 2023 43.77 43.77 43.77 43.77 3,251 +0.23(+0.54%)
Nov 10, 2023 43.53 43.53 43.53 43.53 5,710 +0.33(+0.77%)
Nov 09, 2023 43.20 43.20 43.20 43.20 21,992 -0.23(-0.53%)
Nov 06, 2023 43.43 0 +1.39(+3.30%)
Nov 01, 2023 42.04 0 +0.60(+1.44%)
Oct 31, 2023 41.46 41.46 41.45 41.45 3,864 +0.05(+0.12%)
Oct 30, 2023 41.40 41.47 41.40 41.40 2,896 +0.06(+0.14%)
Oct 27, 2023 41.34 41.34 41.34 41.34 2,200 -0.06(-0.14%)
Oct 26, 2023 41.58 41.58 41.40 41.40 27,722 -0.53(-1.27%)
Oct 25, 2023 41.95 41.97 41.93 41.93 11,313 -0.03(-0.07%)
Oct 23, 2023 41.96 0 -0.39(-0.92%)
Oct 20, 2023 42.35 42.35 42.35 42.35 494 -0.34(-0.80%)
Oct 19, 2023 42.60 42.69 42.60 42.69 13,150 -0.67(-1.54%)
Oct 18, 2023 43.36 43.36 43.36 43.36 160 -0.29(-0.66%)
Oct 17, 2023 43.24 43.65 43.24 43.65 7,914 +0.24(+0.56%)
Oct 11, 2023 43.41 0 +1.08(+2.56%)
Oct 06, 2023 42.32 25 -0.13(-0.31%)
Oct 05, 2023 42.45 42.45 42.45 42.45 538 +0.10(+0.23%)
Oct 02, 2023 42.35 233 -0.19(-0.44%)
Sep 28, 2023 42.54 214 -0.13(-0.30%)
Sep 27, 2023 42.71 42.71 42.62 42.67 14,059 -0.11(-0.25%)
Sep 26, 2023 42.78 42.78 42.78 42.78 232 -0.40(-0.93%)
Sep 25, 2023 42.91 43.18 42.91 43.18 1,122 -0.03(-0.07%)
Sep 22, 2023 43.21 43.21 43.21 43.21 159 -0.27(-0.62%)
Sep 21, 2023 43.48 43.48 43.48 43.48 729 -0.43(-0.98%)
Sep 20, 2023 44.22 44.36 43.90 43.91 68,398 +0.01(+0.03%)
Sep 19, 2023 44.19 44.19 43.90 43.90 1,684 -0.71(-1.59%)
Sep 12, 2023 44.61 0 +0.05(+0.12%)
Sep 08, 2023 44.55 0 +0.16(+0.35%)
Sep 07, 2023 44.40 44.40 44.40 44.40 43,241 +0.06(+0.13%)
Sep 06, 2023 44.34 44.34 44.34 44.34 6,370 -0.47(-1.05%)
Sep 05, 2023 44.96 44.96 44.81 44.81 6,498 -0.31(-0.68%)
Sep 01, 2023 45.12 45.14 45.12 45.12 10,240 -0.00(-0.01%)
Aug 31, 2023 45.12 45.12 45.12 45.12 1,956 +0.19(+0.42%)
Aug 30, 2023 44.98 44.98 44.93 44.93 1,669 +0.87(+1.98%)
Aug 23, 2023 44.06 3,291 +0.21(+0.48%)
Aug 22, 2023 43.93 43.93 43.85 43.85 926 -0.16(-0.35%)
Aug 17, 2023 44.00 682 -0.42(-0.95%)
Aug 16, 2023 44.43 44.43 44.43 44.43 11,308 -0.09(-0.21%)
Aug 15, 2023 44.52 44.52 44.52 44.52 548 +0.09(+0.20%)
Aug 14, 2023 44.43 44.43 44.36 44.43 2,419 -0.03(-0.06%)
Aug 11, 2023 44.46 44.46 44.46 44.46 222 -0.31(-0.69%)
Aug 07, 2023 44.77 0 -0.25(-0.57%)
Aug 04, 2023 45.02 45.02 45.02 45.02 45,679 +0.23(+0.52%)
Aug 03, 2023 44.79 44.79 44.79 44.79 219 -0.78(-1.72%)
Aug 01, 2023 45.57 0 -0.10(-0.21%)
Jul 31, 2023 45.77 45.77 45.67 45.67 13,253 -0.16(-0.35%)
Jul 28, 2023 45.60 45.83 45.60 45.83 43,905 -0.03(-0.07%)
Jul 27, 2023 45.86 45.86 45.86 45.86 671 +0.28(+0.62%)
Jul 26, 2023 45.58 45.58 45.58 45.58 440 +0.18(+0.40%)
Jul 25, 2023 45.40 45.40 45.31 45.40 3,583 +0.08(+0.18%)
Jul 24, 2023 45.31 45.31 45.31 45.31 2,958 -0.13(-0.30%)
Jul 21, 2023 45.36 45.45 45.36 45.45 2,935 -0.01(-0.02%)
Jul 20, 2023 45.44 45.46 45.44 45.46 1,632 -0.04(-0.10%)
Jul 19, 2023 45.50 45.50 45.50 45.50 214 -0.01(-0.01%)
Jul 18, 2023 45.14 45.51 45.14 45.51 4,948 +0.29(+0.65%)
Jul 17, 2023 45.21 45.21 45.21 45.21 233 +0.43(+0.96%)
Jul 13, 2023 44.78 0 +0.80(+1.81%)
Jul 07, 2023 43.98 0 +0.15(+0.35%)
Jul 06, 2023 43.83 43.83 43.83 43.83 1,574 -0.63(-1.42%)
Jul 05, 2023 44.46 44.46 44.46 44.46 468 +0.84(+1.92%)
Jun 29, 2023 43.62 18 +0.01(+0.03%)
Jun 28, 2023 43.46 43.61 43.43 43.61 4,548 +0.39(+0.90%)
Jun 27, 2023 43.22 43.22 43.22 43.22 45,425 -0.01(-0.02%)
Jun 26, 2023 43.23 43.23 43.23 43.23 930 -0.05(-0.13%)
Jun 23, 2023 43.32 43.32 43.28 43.28 1,559 -0.38(-0.88%)
Jun 22, 2023 43.47 43.67 43.36 43.67 28,424 +0.23(+0.52%)
Jun 21, 2023 43.44 43.44 43.44 43.44 3,500 -0.31(-0.72%)
Jun 20, 2023 43.75 43.75 43.75 43.75 3,216 -0.39(-0.89%)
Jun 16, 2023 44.15 44.15 44.15 44.15 204 +0.50(+1.13%)
Jun 14, 2023 43.65 0 +2.48(+6.02%)
May 08, 2023 41.17 41.17 41.17 41.17 48,619 +0.17(+0.41%)
May 05, 2023 41.00 41.00 41.00 41.00 227 +0.04(+0.10%)
May 03, 2023 40.96 824 -0.09(-0.22%)
May 02, 2023 41.05 41.05 41.05 41.05 332 -0.73(-1.75%)
May 01, 2023 41.30 41.78 41.30 41.78 688 +0.52(+1.26%)
Apr 28, 2023 41.00 41.26 41.00 41.26 1,894 +0.63(+1.55%)
Apr 26, 2023 40.63 0 -0.68(-1.64%)
Apr 19, 2023 41.31 218 -0.04(-0.10%)
Apr 18, 2023 41.35 41.35 41.35 41.35 4,836 +0.46(+1.13%)
Apr 11, 2023 40.89 0 -0.06(-0.15%)
Apr 04, 2023 40.95 0 +1.49(+3.77%)
Mar 28, 2023 39.46 0 +0.37(+0.95%)
Mar 24, 2023 39.09 0 -0.56(-1.41%)
Mar 22, 2023 39.65 0 -0.11(-0.28%)
Mar 21, 2023 39.55 39.76 39.55 39.76 129,385 +0.60(+1.54%)
Mar 14, 2023 39.16 0 +0.36(+0.93%)
Mar 13, 2023 38.80 38.80 38.80 38.80 6,157 -0.05(-0.14%)
Mar 10, 2023 38.85 38.85 38.85 38.85 18,440 -1.32(-3.28%)
Mar 09, 2023 40.17 40.17 40.17 40.17 2,518 +0.46(+1.16%)
Mar 08, 2023 39.71 39.71 39.71 39.71 45,678 -0.74(-1.84%)
Mar 06, 2023 40.45 25 +0.47(+1.19%)
Feb 28, 2023 39.98 0 -0.01(-0.02%)
Feb 27, 2023 39.99 39.99 39.92 39.99 9,503 +0.29(+0.72%)
Feb 24, 2023 39.70 39.70 39.70 39.70 206 -0.02(-0.04%)
Feb 23, 2023 39.92 39.92 39.55 39.72 2,728 +0.00(+0.01%)
Feb 22, 2023 39.71 39.71 39.71 39.71 4,893 -1.16(-2.83%)
Feb 09, 2023 40.87 0 -0.00(-0.01%)
Feb 08, 2023 40.87 40.87 40.87 40.87 4,625 -0.09(-0.22%)
Feb 07, 2023 40.94 40.96 40.94 40.96 67,568 -0.02(-0.05%)
Feb 06, 2023 41.44 41.44 40.99 40.99 10,800 -0.46(-1.12%)
Feb 03, 2023 41.45 41.45 41.45 41.45 351 +1.07(+2.66%)
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.