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 28, 2022 40.15 0 +0.40(+1.01%)
Jul 21, 2022 39.75 0 +1.60(+4.19%)
Jul 15, 2022 38.15 0 +0.25(+0.66%)
Jul 06, 2022 37.90 18,997 +0.56(+1.49%)
Jul 05, 2022 37.34 37.34 37.34 37.34 1,929 -1.53(-3.92%)
Jun 28, 2022 38.87 0 -0.23(-0.58%)
Jun 27, 2022 39.09 39.09 39.09 39.09 100 +1.51(+4.03%)
Jun 23, 2022 37.58 0 +0.00(+0.01%)
Jun 22, 2022 37.58 37.58 37.58 37.58 420 +0.23(+0.61%)
Jun 21, 2022 37.35 37.35 37.35 37.35 1,648 +0.90(+2.46%)
Jun 17, 2022 36.45 36.45 36.45 36.45 273 -0.25(-0.67%)
Jun 16, 2022 36.70 36.70 36.70 36.70 1,235 -1.04(-2.75%)
Jun 15, 2022 37.74 37.74 37.74 37.74 17,647 +0.33(+0.89%)
Jun 14, 2022 37.40 37.40 37.40 37.40 6,868 -1.70(-4.34%)
Jun 10, 2022 39.10 0 -1.25(-3.10%)
Jun 09, 2022 40.35 40.35 40.35 40.35 226 -1.15(-2.77%)
Jun 08, 2022 41.50 41.50 41.50 41.50 3,305 +0.30(+0.73%)
Jun 07, 2022 40.98 41.20 40.98 41.20 3,910 +0.60(+1.48%)
Jun 03, 2022 40.60 0 -0.10(-0.25%)
Jun 02, 2022 40.70 40.70 40.70 40.70 536 -0.31(-0.75%)
Jun 01, 2022 41.00 41.01 41.00 41.01 2,618 +0.46(+1.13%)
May 26, 2022 40.55 2,469 +1.05(+2.66%)
May 23, 2022 39.50 0 +1.25(+3.27%)
May 20, 2022 39.14 39.14 38.25 38.25 5,411 -1.99(-4.96%)
May 17, 2022 40.24 0 +0.45(+1.12%)
May 16, 2022 39.80 39.80 39.80 39.80 323 -0.33(-0.82%)
May 13, 2022 39.67 40.13 39.67 40.13 17,517 +1.98(+5.19%)
May 12, 2022 38.83 38.83 38.15 38.15 7,009 -1.47(-3.71%)
May 10, 2022 39.62 0 +0.22(+0.56%)
May 09, 2022 39.40 39.98 39.40 39.40 3,817 -2.09(-5.05%)
May 03, 2022 41.49 639 +0.49(+1.21%)
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.