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 26, 2017 23.72 23.72 23.72 0 -0.13(-0.55%)
Apr 25, 2017 23.85 23.85 23.85 23.85 20,106 +0.22(+0.93%)
Apr 24, 2017 23.63 23.63 23.63 23.63 3,177 +0.48(+2.08%)
Apr 17, 2017 23.15 23.15 23.15 0 -0.29(-1.24%)
Apr 11, 2017 23.44 23.44 23.44 28 +0.14(+0.60%)
Apr 04, 2017 23.30 23.30 23.30 0 -0.35(-1.48%)
Apr 03, 2017 23.55 23.65 23.55 23.65 1,276 +0.28(+1.18%)
Mar 24, 2017 23.37 23.37 23.37 0 +0.22(+0.97%)
Mar 22, 2017 23.15 23.15 23.15 0 -0.45(-1.91%)
Mar 17, 2017 23.60 23.60 23.60 0 -0.10(-0.44%)
Mar 16, 2017 23.78 23.78 23.70 23.70 9,400 +0.20(+0.87%)
Mar 15, 2017 23.50 23.50 23.50 23.50 155 -0.18(-0.76%)
Mar 13, 2017 23.68 23.68 23.68 0 +0.13(+0.55%)
Mar 08, 2017 23.55 23.55 23.55 0 +0.05(+0.21%)
Mar 06, 2017 23.50 23.50 23.50 47 -0.15(-0.63%)
Mar 03, 2017 23.65 23.65 23.65 23.65 6,429 -0.10(-0.42%)
Feb 28, 2017 23.75 23.75 23.75 0 +0.05(+0.21%)
Feb 23, 2017 23.70 23.70 23.70 0 +0.18(+0.76%)
Feb 22, 2017 23.35 23.60 23.35 23.52 9,988 -0.13(-0.54%)
Feb 21, 2017 23.65 23.65 23.65 23.65 6,427 +0.15(+0.64%)
Feb 17, 2017 23.50 23.50 23.50 0 -0.05(-0.21%)
Feb 16, 2017 23.70 23.70 23.55 23.55 7,665 +0.10(+0.43%)
Feb 15, 2017 23.45 23.45 23.32 23.45 7,429 +0.55(+2.40%)
Feb 10, 2017 22.90 22.90 22.90 4,810 -0.35(-1.51%)
Feb 09, 2017 22.77 23.25 22.75 23.25 13,860 +0.75(+3.33%)
Jan 31, 2017 22.50 22.50 22.50 0 -0.65(-2.81%)
Jan 26, 2017 23.15 23.15 23.15 0 +0.70(+3.12%)
Jan 23, 2017 22.45 22.45 22.45 0 -0.40(-1.75%)
Jan 10, 2017 22.85 22.85 22.85 0 +0.40(+1.78%)
Jan 06, 2017 22.45 22.45 22.45 0 +0.05(+0.22%)
Jan 05, 2017 22.45 22.45 22.35 22.40 94,298 +0.00(+0.00%)
Jan 04, 2017 22.40 22.40 22.40 22.40 5,172 +0.15(+0.67%)
Dec 29, 2016 22.25 22.25 22.25 0 -0.15(-0.67%)
Dec 21, 2016 22.40 22.40 22.40 3,425 -0.35(-1.54%)
Dec 19, 2016 22.75 22.75 22.75 0 -0.05(-0.22%)
Dec 12, 2016 22.80 22.80 22.80 0 +0.36(+1.61%)
Dec 09, 2016 22.44 22.44 22.44 22.44 16,498 +0.44(+1.99%)
Dec 07, 2016 22.00 22.00 22.00 0 -0.25(-1.12%)
Dec 06, 2016 22.25 22.25 22.25 22.25 410 +0.05(+0.23%)
Nov 30, 2016 22.20 22.20 22.20 0 +0.35(+1.60%)
Nov 28, 2016 21.85 21.85 21.85 13 +0.30(+1.39%)
Nov 16, 2016 21.55 21.55 21.55 0 -0.35(-1.60%)
Nov 15, 2016 21.86 21.90 21.86 21.90 16,473 +0.15(+0.69%)
Nov 10, 2016 21.75 21.75 21.75 0 +0.40(+1.87%)
Nov 09, 2016 21.35 21.35 21.35 21.35 2,300 +0.20(+0.95%)
Nov 08, 2016 21.15 21.15 21.15 21.15 103 +0.15(+0.71%)
Nov 04, 2016 21.00 21.00 21.00 0 -0.15(-0.71%)
Oct 18, 2016 21.15 21.15 21.15 0 -0.29(-1.35%)
Oct 17, 2016 21.44 21.44 21.44 21.44 349 -0.10(-0.46%)
Oct 14, 2016 21.50 21.54 21.50 21.54 12,000 +0.24(+1.13%)
Oct 13, 2016 21.30 21.30 21.30 21.30 469 +0.00(+0.00%)
Oct 03, 2016 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
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%)
Jul 12, 2016 21.61 22.00 21.61 22.00 1,283 +1.29(+6.23%)
Jun 30, 2016 20.71 20.71 20.71 0 +0.00(+0.00%)
Jun 29, 2016 20.71 20.71 20.71 20.71 252 +0.53(+2.64%)
Jun 27, 2016 20.18 20.18 20.18 0 -0.02(-0.11%)
Jun 24, 2016 20.20 20.20 20.20 20.20 1,350 -0.18(-0.91%)
Jun 16, 2016 20.38 20.38 20.38 0 -0.22(-1.05%)
Jun 15, 2016 20.60 20.60 20.60 20.60 100 -0.20(-0.96%)
Jun 10, 2016 20.80 20.80 20.80 0 -0.55(-2.58%)
Jun 08, 2016 21.35 21.35 21.35 15 +0.35(+1.68%)
Jun 06, 2016 21.00 21.00 21.00 0 -0.15(-0.72%)
Jun 02, 2016 21.15 21.15 21.15 8,784 +0.01(+0.05%)
Jun 01, 2016 21.05 21.14 21.05 21.14 1,139 +0.79(+3.88%)
May 23, 2016 20.35 20.35 20.35 47 +0.28(+1.40%)
May 19, 2016 20.07 20.07 20.07 309 -0.38(-1.86%)
May 13, 2016 20.45 20.45 20.45 0 +0.15(+0.74%)
May 05, 2016 20.30 20.30 20.30 0 -0.02(-0.10%)
May 04, 2016 20.32 20.32 20.32 20.32 4,475 -0.03(-0.15%)
May 03, 2016 20.39 20.39 20.35 20.35 3,010 -0.05(-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.