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 (%)
Apr 30, 2015 21.07 21.07 21.07 9,536 +0.72(+3.54%)
Apr 17, 2015 20.35 20.35 20.35 0 -0.85(-4.01%)
Apr 16, 2015 21.11 21.20 21.11 21.20 2,280 -0.05(-0.24%)
Apr 15, 2015 21.22 21.25 21.22 21.25 2,668 +0.50(+2.41%)
Apr 14, 2015 20.75 20.75 20.75 20.75 3,100 +0.00(+0.00%)
Apr 10, 2015 20.75 20.75 20.75 0 -0.29(-1.38%)
Apr 06, 2015 21.04 21.04 21.04 0 +0.51(+2.48%)
Mar 31, 2015 20.53 20.53 20.53 0 -0.61(-2.89%)
Mar 27, 2015 21.14 21.14 21.14 0 +0.83(+4.09%)
Mar 26, 2015 20.31 20.31 20.31 20.31 2,310 -0.79(-3.74%)
Mar 24, 2015 21.10 21.10 21.10 0 +0.28(+1.34%)
Mar 20, 2015 20.82 20.82 20.82 129 +0.32(+1.57%)
Mar 17, 2015 20.50 20.50 20.50 0 -0.01(-0.05%)
Mar 13, 2015 20.51 20.51 20.51 0 -0.14(-0.68%)
Mar 10, 2015 20.65 20.65 20.65 26,233 -0.23(-1.10%)
Mar 06, 2015 20.88 20.88 20.88 0 -0.22(-1.04%)
Mar 02, 2015 21.10 21.10 21.10 50 +0.33(+1.59%)
Feb 13, 2015 20.77 20.77 20.77 17,208 +0.12(+0.58%)
Feb 10, 2015 20.65 20.65 20.65 0 -0.03(-0.15%)
Feb 09, 2015 20.68 20.68 20.68 20.68 1,312 +0.80(+4.02%)
Feb 02, 2015 19.88 19.88 19.88 0 -0.12(-0.60%)
Jan 30, 2015 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Jan 29, 2015 20.00 20.00 20.00 20.00 100 -0.10(-0.50%)
Jan 28, 2015 20.10 20.10 20.10 20.10 673 -0.35(-1.71%)
Jan 27, 2015 20.45 20.45 20.45 20.45 1,000 -0.12(-0.58%)
Jan 26, 2015 20.25 20.57 20.25 20.57 1,276,225 -0.12(-0.58%)
Jan 23, 2015 20.69 20.69 20.69 20.69 10,350 +0.49(+2.43%)
Jan 21, 2015 20.20 20.20 20.20 0 +0.10(+0.49%)
Jan 20, 2015 20.10 20.10 20.10 20.10 8,825 +0.30(+1.52%)
Jan 15, 2015 19.80 19.80 19.80 0 -0.55(-2.70%)
Jan 13, 2015 20.35 20.35 20.35 0 -0.05(-0.25%)
Jan 08, 2015 20.40 20.40 20.40 0 +0.07(+0.34%)
Jan 05, 2015 20.33 20.33 20.33 0 -0.28(-1.36%)
Jan 02, 2015 20.61 20.61 20.61 20.61 992 +0.06(+0.29%)
Dec 18, 2014 20.55 20.55 20.55 0 +0.85(+4.31%)
Dec 15, 2014 19.85 19.85 19.70 19.70 631 +0.33(+1.70%)
Dec 12, 2014 19.95 19.95 19.37 19.37 24,800 -1.15(-5.60%)
Dec 11, 2014 20.52 20.52 20.52 20.52 5,890 +0.35(+1.74%)
Dec 09, 2014 20.17 20.17 20.17 0 -0.38(-1.85%)
Dec 05, 2014 20.55 20.55 20.55 0 -0.16(-0.77%)
Dec 04, 2014 20.71 20.71 20.71 20.71 1,000 -0.04(-0.19%)
Dec 01, 2014 20.75 20.75 20.75 0 +0.03(+0.14%)
Nov 26, 2014 20.72 20.72 20.72 0 +0.12(+0.58%)
Nov 24, 2014 20.60 20.60 20.60 0 -0.25(-1.20%)
Nov 21, 2014 20.85 20.85 20.85 20.85 2,500 +0.45(+2.21%)
Nov 20, 2014 20.40 20.40 20.40 20.40 7,695 -0.17(-0.83%)
Nov 19, 2014 20.57 20.57 20.57 20.57 735 +0.13(+0.64%)
Nov 06, 2014 20.44 20.44 20.44 0 +0.24(+1.19%)
Nov 05, 2014 20.37 20.37 20.20 20.20 38,663 -0.17(-0.83%)
Nov 03, 2014 20.37 20.37 20.37 0 +0.06(+0.30%)
Oct 31, 2014 20.01 20.34 20.01 20.31 16,600 +0.71(+3.62%)
Oct 30, 2014 19.60 19.60 19.60 19.60 734 -0.17(-0.86%)
Oct 27, 2014 19.77 19.77 19.77 0 +0.22(+1.13%)
Oct 24, 2014 19.55 19.55 19.55 19.55 338 -0.11(-0.56%)
Oct 22, 2014 19.67 19.67 19.66 19.66 2,697 +0.51(+2.66%)
Oct 17, 2014 19.15 19.15 19.15 19.15 200 +0.90(+4.93%)
Oct 16, 2014 18.25 18.25 18.25 18.25 10,000 -0.91(-4.75%)
Oct 13, 2014 19.16 19.16 19.16 0 -0.24(-1.24%)
Oct 08, 2014 19.40 19.40 19.40 0 -0.42(-2.12%)
Oct 03, 2014 19.82 19.82 19.82 0 +0.47(+2.43%)
Oct 02, 2014 19.35 19.35 19.35 19.35 871 -0.56(-2.81%)
Sep 25, 2014 19.91 19.91 19.91 0 -0.16(-0.80%)
Sep 23, 2014 20.07 20.07 20.07 0 -0.27(-1.33%)
Sep 19, 2014 20.34 20.34 20.34 0 +0.14(+0.69%)
Sep 17, 2014 20.20 20.20 20.20 0 +0.12(+0.60%)
Sep 16, 2014 20.08 20.08 20.08 20.08 525 +0.28(+1.39%)
Sep 15, 2014 19.80 19.80 19.80 19.80 9,040 -0.09(-0.45%)
Sep 11, 2014 19.89 19.89 19.89 0 -0.25(-1.22%)
Sep 05, 2014 20.14 20.14 20.14 0 +0.15(+0.74%)
Sep 04, 2014 19.99 19.99 19.99 19.99 9,098 -0.10(-0.49%)
Aug 28, 2014 20.09 20.09 20.09 0 -0.06(-0.30%)
Aug 27, 2014 20.10 20.15 20.15 50,543 +0.05(+0.25%)
Aug 25, 2014 20.10 20.10 20.10 0 +0.41(+2.08%)
Aug 22, 2014 19.69 19.69 19.69 19.69 2,000 -0.30(-1.50%)
Aug 20, 2014 19.99 19.99 19.99 0 +0.44(+2.25%)
Aug 18, 2014 19.55 19.55 19.55 40 +0.16(+0.83%)
Aug 12, 2014 19.39 19.39 19.39 0 +0.34(+1.78%)
Aug 06, 2014 19.05 19.05 19.05 0 -0.44(-2.26%)
Jul 28, 2014 19.49 19.49 19.49 0 -0.12(-0.61%)
Jul 21, 2014 19.61 19.61 19.61 0 +0.03(+0.15%)
Jul 18, 2014 19.58 19.58 19.58 19.58 1,775 -0.13(-0.68%)
Jul 17, 2014 19.72 19.72 19.72 19.72 1,898 -0.23(-1.18%)
Jul 15, 2014 19.95 19.95 19.95 0 +0.55(+2.84%)
Jul 08, 2014 19.40 19.40 19.40 0 -0.58(-2.90%)
Jul 03, 2014 19.98 19.98 19.98 0 +0.05(+0.25%)
Jul 01, 2014 19.93 19.93 19.93 0 +0.20(+1.01%)
Jun 19, 2014 19.73 19.73 19.73 0 +0.63(+3.30%)
Jun 16, 2014 19.10 19.10 19.10 2 -0.30(-1.55%)
Jun 04, 2014 19.40 19.40 19.40 0 +0.40(+2.11%)
Jun 03, 2014 19.00 19.00 19.00 19.00 2,500 +0.05(+0.26%)
Jun 02, 2014 18.95 18.95 18.95 18.95 10,000 -0.05(-0.26%)
May 30, 2014 19.00 19.00 19.00 19.00 2,000 +0.05(+0.26%)
May 29, 2014 18.95 18.95 18.95 18.95 1,070 +0.20(+1.07%)
May 14, 2014 18.75 18.75 18.75 0 +0.10(+0.54%)
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.