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 )

52.67 -0.14 (-0.27%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 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, 2023 40.05 40.05 40.05 40.05 14,186 -0.29(-0.73%)
Jan 30, 2023 40.45 40.45 40.34 40.34 77,748 -0.03(-0.08%)
Jan 27, 2023 40.38 40.38 40.38 40.38 121 +0.71(+1.80%)
Jan 24, 2023 39.66 0 +0.70(+1.80%)
Jan 20, 2023 38.96 0 -0.00(-0.00%)
Jan 19, 2023 38.96 38.96 38.96 38.96 541 +0.06(+0.16%)
Jan 10, 2023 38.90 218 +0.91(+2.41%)
Jan 05, 2023 37.99 31 -0.01(-0.04%)
Jan 04, 2023 38.30 38.30 38.00 38.00 10,782 -0.40(-1.05%)
Dec 29, 2022 38.40 0 +0.10(+0.26%)
Dec 28, 2022 38.30 38.30 38.16 38.30 60,914 -0.15(-0.38%)
Dec 27, 2022 38.45 38.45 38.45 38.45 16,811 +0.38(+0.99%)
Dec 23, 2022 38.07 38.07 38.07 38.07 2,742 -0.15(-0.39%)
Dec 19, 2022 38.22 0 -0.23(-0.59%)
Dec 16, 2022 38.45 38.45 38.45 38.45 3,200 -0.57(-1.46%)
Dec 15, 2022 38.83 39.02 38.83 39.02 5,500 -1.27(-3.14%)
Dec 14, 2022 40.28 40.29 40.28 40.29 11,673 +0.79(+1.99%)
Dec 12, 2022 39.50 0 +0.15(+0.38%)
Dec 09, 2022 39.52 39.52 39.35 39.35 2,603 +0.10(+0.25%)
Dec 08, 2022 39.25 39.25 39.25 39.25 2,547 -0.10(-0.25%)
Dec 07, 2022 39.35 39.35 39.35 39.35 100 -0.91(-2.27%)
Dec 02, 2022 40.26 0 -0.21(-0.51%)
Dec 01, 2022 40.47 40.47 40.47 40.47 245 -0.28(-0.69%)
Nov 30, 2022 40.75 40.75 40.75 40.75 245 +1.14(+2.87%)
Nov 29, 2022 39.62 39.63 39.60 39.61 9,032 -0.09(-0.22%)
Nov 22, 2022 39.70 0 +0.35(+0.89%)
Nov 16, 2022 39.35 130 -0.82(-2.03%)
Nov 15, 2022 40.17 40.17 40.17 40.17 214 +0.73(+1.84%)
Nov 14, 2022 39.44 39.44 39.44 39.44 300 +0.46(+1.17%)
Nov 10, 2022 38.98 0 +1.28(+3.41%)
Nov 09, 2022 37.70 37.70 37.70 37.70 2,177 -0.90(-2.33%)
Nov 08, 2022 38.60 38.60 38.60 38.60 574 +0.99(+2.63%)
Nov 04, 2022 37.61 0 +0.16(+0.43%)
Nov 03, 2022 37.17 37.45 37.17 37.45 8,058 -1.10(-2.85%)
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.