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 (%)
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.