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 (%)
Aug 28, 2009 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 27, 2009 10.00 10.00 10.00 10.00 200 -0.50(-4.76%)
Aug 24, 2009 10.50 10.50 10.50 0 +0.77(+7.91%)
Aug 20, 2009 10.25 10.27 9.730 9.730 15,260 -0.14(-1.44%)
Aug 18, 2009 9.872 9.872 9.872 9.872 50,000 +0.27(+2.83%)
Aug 14, 2009 9.600 9.600 9.600 9.600 869 -0.10(-1.03%)
Aug 06, 2009 9.700 9.700 9.700 9.700 0 -0.20(-2.02%)
Aug 04, 2009 9.900 9.900 9.900 0 +0.50(+5.32%)
Jul 28, 2009 9.400 9.400 9.400 0 -0.16(-1.67%)
Jul 24, 2009 9.560 9.560 9.560 9.560 684 -0.04(-0.42%)
Jul 23, 2009 9.560 9.600 9.560 9.600 1,368 +0.30(+3.23%)
Jul 21, 2009 9.300 9.300 9.300 0 +0.05(+0.54%)
Jul 20, 2009 9.350 9.350 9.250 9.250 4,167 +0.00(+0.00%)
Jul 16, 2009 9.250 9.250 9.250 0 +0.60(+6.94%)
Jul 10, 2009 8.650 8.650 8.650 8.650 0 +0.10(+1.17%)
Jul 09, 2009 8.550 8.550 8.550 8.550 999 -0.24(-2.73%)
Jul 07, 2009 8.790 8.790 8.790 0 -0.01(-0.11%)
Jul 06, 2009 9.000 9.000 8.800 8.800 4,200 -0.20(-2.22%)
Jun 26, 2009 9.000 9.000 9.000 9.000 1,211 +0.14(+1.63%)
Jun 23, 2009 8.855 8.855 8.855 8.855 100 -0.06(-0.73%)
Jun 22, 2009 8.920 8.920 8.920 8.920 1,211 -0.08(-0.89%)
Jun 16, 2009 9.000 9.000 9.000 9.000 445 +3.35(+59.29%)
Jun 12, 2009 5.650 5.650 5.650 5.650 492 -3.60(-38.92%)
Jun 10, 2009 9.250 9.250 9.250 0 -0.25(-2.63%)
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.