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, 2018 26.72 26.72 26.72 25 +0.55(+2.11%)
Apr 25, 2018 26.17 26.17 26.17 0 -0.28(-1.06%)
Apr 16, 2018 26.45 26.45 26.45 0 +0.15(+0.57%)
Apr 13, 2018 26.30 26.30 26.30 26.30 183 -0.11(-0.42%)
Apr 05, 2018 26.41 26.41 26.41 0 +0.51(+1.97%)
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%)
Jan 09, 2018 27.65 27.65 27.65 0 +0.93(+3.47%)
Dec 28, 2017 26.72 26.72 26.72 0 -0.23(-0.84%)
Dec 27, 2017 26.95 26.95 26.95 26.95 3,350 +0.22(+0.82%)
Dec 20, 2017 26.73 26.73 26.73 0 +0.18(+0.68%)
Dec 19, 2017 26.55 26.55 26.55 26.55 300 +0.10(+0.38%)
Dec 14, 2017 26.45 26.45 26.45 15,000 +0.00(+0.00%)
Dec 12, 2017 26.45 26.45 26.45 373 +0.10(+0.38%)
Dec 07, 2017 26.35 26.35 26.35 0 +0.05(+0.19%)
Dec 06, 2017 26.31 26.31 26.30 26.30 481 -0.27(-1.02%)
Dec 04, 2017 26.57 26.57 26.57 0 +0.83(+3.22%)
Dec 01, 2017 26.19 26.19 25.74 25.74 2,820 -0.53(-2.01%)
Nov 29, 2017 26.27 26.27 26.27 369 +0.17(+0.64%)
Nov 28, 2017 26.10 26.10 26.10 26.10 2,903 +0.45(+1.75%)
Nov 16, 2017 25.65 25.65 25.65 0 +0.04(+0.14%)
Nov 15, 2017 25.61 25.61 25.61 25.61 439 -0.16(-0.61%)
Nov 07, 2017 25.77 25.77 25.77 0 +0.07(+0.29%)
Nov 02, 2017 25.70 25.70 25.70 0 +0.00(+0.01%)
Nov 01, 2017 25.69 25.69 25.69 25.69 106 +0.03(+0.13%)
Oct 31, 2017 25.63 25.66 25.63 25.66 25,633 -0.04(-0.16%)
Oct 30, 2017 25.75 25.75 25.70 25.70 4,821 +0.16(+0.63%)
Oct 27, 2017 25.54 25.66 25.54 25.54 1,201 +0.29(+1.15%)
Oct 25, 2017 25.25 25.25 25.25 0 -0.15(-0.59%)
Oct 20, 2017 25.40 25.40 25.40 0 -0.12(-0.47%)
Oct 17, 2017 25.52 25.52 25.52 0 +0.11(+0.44%)
Oct 16, 2017 25.41 25.41 25.41 25.41 243 +0.16(+0.62%)
Oct 11, 2017 25.25 25.25 25.25 0 +0.05(+0.20%)
Oct 10, 2017 25.30 25.30 25.20 25.20 1,001 +0.00(+0.00%)
Oct 06, 2017 25.20 25.20 25.20 0 +0.10(+0.40%)
Oct 04, 2017 25.10 25.10 25.10 0 +0.05(+0.20%)
Oct 03, 2017 25.05 25.05 25.05 25.05 596 +0.11(+0.45%)
Sep 27, 2017 24.94 24.94 24.94 0 +0.05(+0.20%)
Sep 26, 2017 24.89 24.89 24.89 24.89 1,007 +0.29(+1.17%)
Sep 25, 2017 24.60 24.60 24.60 24.60 828 -0.42(-1.68%)
Sep 21, 2017 25.02 25.02 25.02 0 +0.08(+0.33%)
Sep 12, 2017 24.94 24.94 24.94 0 +0.31(+1.27%)
Sep 07, 2017 24.62 24.62 24.62 0 +0.12(+0.51%)
Sep 06, 2017 24.50 24.50 24.50 24.50 13,472 +0.30(+1.24%)
Aug 29, 2017 24.20 24.20 24.20 0 -0.08(-0.33%)
Aug 28, 2017 24.28 24.28 24.28 24.28 1,216 +0.53(+2.23%)
Aug 25, 2017 23.75 23.75 23.75 23.75 7,985 -0.60(-2.46%)
Aug 24, 2017 24.40 24.40 24.35 24.35 1,394 +0.10(+0.41%)
Aug 23, 2017 24.25 24.25 24.25 24.25 4,867 -0.24(-0.99%)
Aug 10, 2017 24.49 24.49 24.49 0 +0.04(+0.17%)
Jul 31, 2017 24.45 24.45 24.45 0 -0.40(-1.61%)
Jul 21, 2017 24.85 24.85 24.85 0 +0.11(+0.44%)
Jul 20, 2017 24.74 24.74 24.74 24.74 1,100 +0.04(+0.16%)
Jul 19, 2017 24.51 24.85 24.40 24.70 7,989 +0.40(+1.65%)
Jul 18, 2017 24.30 24.30 24.30 24.30 5,300 +0.15(+0.62%)
Jul 12, 2017 24.15 24.15 24.15 5,340 +0.25(+1.05%)
Jul 11, 2017 24.25 24.25 23.90 23.90 11,747 -0.05(-0.21%)
Jul 07, 2017 23.95 23.95 23.95 0 -0.29(-1.20%)
Jul 03, 2017 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Jun 28, 2017 24.24 24.24 24.24 0 -0.11(-0.44%)
Jun 21, 2017 24.35 24.35 24.35 0 +0.15(+0.62%)
Jun 19, 2017 24.20 24.20 24.20 15,708 -0.05(-0.21%)
Jun 01, 2017 24.25 24.25 24.25 0 +0.22(+0.90%)
May 31, 2017 24.03 24.03 24.03 24.03 8,432 -0.27(-1.09%)
May 30, 2017 24.30 24.30 24.30 24.30 625 +0.18(+0.75%)
May 26, 2017 24.12 24.12 24.12 24.12 10,350 -0.06(-0.25%)
May 25, 2017 24.18 24.18 24.18 24.18 3,556 +0.43(+1.81%)
May 23, 2017 23.75 23.75 23.75 0 +0.10(+0.42%)
May 18, 2017 23.65 23.65 23.65 0 -0.50(-2.07%)
May 16, 2017 24.15 24.15 24.15 0 +0.50(+2.11%)
May 12, 2017 23.65 23.65 23.65 0 -0.30(-1.25%)
May 08, 2017 23.95 23.95 23.95 2,100 +0.30(+1.27%)
May 05, 2017 23.65 23.65 23.65 23.65 4,775 -0.10(-0.42%)
May 03, 2017 23.75 23.75 23.75 143 +0.12(+0.51%)
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.