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 (%)
Mar 29, 2018 25.90 25.90 25.90 0 -0.30(-1.15%)
Mar 23, 2018 26.20 26.20 26.20 0 -0.50(-1.87%)
Mar 22, 2018 26.70 26.70 26.70 26.70 4,760 -0.37(-1.36%)
Mar 21, 2018 27.07 27.07 27.07 27.07 258 -0.38(-1.40%)
Mar 19, 2018 27.45 27.45 27.45 0 -0.05(-0.18%)
Mar 15, 2018 27.50 27.50 27.50 0 -0.55(-1.96%)
Mar 12, 2018 28.05 28.05 28.05 72,500 +1.30(+4.85%)
Mar 05, 2018 26.75 26.75 26.75 0 +0.18(+0.67%)
Mar 02, 2018 26.58 26.58 26.45 26.58 2,312 -0.52(-1.91%)
Mar 01, 2018 27.09 27.09 26.70 27.09 7,425 -0.31(-1.12%)
Feb 27, 2018 27.40 27.40 27.40 2 +0.25(+0.90%)
Feb 23, 2018 27.15 27.15 27.15 0 -0.18(-0.64%)
Feb 20, 2018 27.33 27.33 27.33 0 +0.95(+3.59%)
Feb 12, 2018 26.38 26.38 26.38 0 +0.87(+3.42%)
Feb 09, 2018 26.00 26.00 25.51 25.51 26,341 -1.83(-6.69%)
Feb 07, 2018 27.34 27.34 27.34 6,837 +0.51(+1.90%)
Feb 06, 2018 26.83 26.83 26.83 26.83 1,605 +0.13(+0.49%)
Feb 05, 2018 27.30 27.30 26.70 26.70 9,263 -1.48(-5.25%)
Feb 01, 2018 28.18 28.18 28.18 0 -0.26(-0.91%)
Jan 31, 2018 28.44 28.44 28.44 28.44 19,967 +0.22(+0.76%)
Jan 30, 2018 28.22 28.22 28.22 28.22 8,800 -0.16(-0.55%)
Jan 25, 2018 28.38 28.38 28.38 135 -0.02(-0.09%)
Jan 24, 2018 28.41 28.41 28.41 28.41 108,874 +0.55(+1.97%)
Jan 19, 2018 27.86 27.86 27.86 9,421 +0.14(+0.50%)
Jan 12, 2018 27.72 27.72 27.72 0 +0.07(+0.25%)
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.