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 31, 2018 28.80 28.80 28.80 0 -0.30(-1.03%)
Aug 30, 2018 29.10 29.10 29.10 29.10 449 -0.05(-0.19%)
Aug 29, 2018 29.15 29.15 29.15 0 +0.54(+1.87%)
Aug 28, 2018 28.62 28.62 28.62 27 +0.00(+0.00%)
Aug 23, 2018 28.62 28.62 28.62 0 +0.06(+0.22%)
Aug 22, 2018 28.56 28.56 28.56 28.56 7,000 -0.39(-1.35%)
Aug 21, 2018 28.56 28.95 28.56 28.95 814 +0.49(+1.73%)
Aug 20, 2018 28.45 28.45 28.45 28.45 700 +0.05(+0.19%)
Aug 17, 2018 28.40 28.40 28.40 28.40 1,200 -0.04(-0.14%)
Aug 16, 2018 28.44 28.44 28.44 27 +0.00(+0.00%)
Aug 14, 2018 28.44 28.44 28.44 0 -0.30(-1.04%)
Aug 09, 2018 28.74 28.74 28.74 0 +0.55(+1.95%)
Aug 08, 2018 28.19 28.19 28.19 39 +0.00(+0.00%)
Aug 07, 2018 28.19 28.19 28.19 1 +0.00(+0.00%)
Aug 03, 2018 28.19 28.19 28.19 0 +0.08(+0.27%)
Aug 01, 2018 28.11 28.11 28.11 0 +0.00(+0.00%)
Jul 31, 2018 22 +0.00(+0.00%)
Jul 30, 2018 1 +0.00(+0.00%)
Jul 27, 2018 28.39 28.44 28.39 28.44 2,800 +0.60(+2.16%)
Jul 23, 2018 27.84 27.84 27.84 4 -0.12(-0.41%)
Jul 19, 2018 27.96 27.96 27.96 0 +0.01(+0.02%)
Jul 18, 2018 27.85 27.95 27.85 27.95 2,171 -0.10(-0.36%)
Jul 16, 2018 28.05 28.05 28.05 13 +0.82(+3.01%)
Jul 02, 2018 27.23 27.23 27.23 0 +0.13(+0.48%)
Jun 29, 2018 27.10 27.10 27.10 27.10 7,142 -0.44(-1.60%)
Jun 27, 2018 27.54 27.54 27.54 0 +0.69(+2.57%)
Jun 25, 2018 26.85 26.85 26.85 0 -0.49(-1.79%)
Jun 19, 2018 27.34 27.34 27.34 0 -0.06(-0.22%)
Jun 15, 2018 27.40 27.40 27.40 0 -0.25(-0.90%)
Jun 11, 2018 27.65 27.65 27.65 808 +0.08(+0.29%)
Jun 07, 2018 27.57 27.57 27.57 17,594 +0.32(+1.17%)
Jun 05, 2018 27.25 27.25 27.25 12,540 +0.00(+0.00%)
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.