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 )

52.82 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 21, 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 30, 2021 45.25 45.25 45.25 44 +0.55(+1.23%)
Aug 25, 2021 44.70 44.70 44.70 1,680 -0.03(-0.06%)
Aug 24, 2021 44.73 44.80 44.73 44.73 2,944 +0.39(+0.89%)
Aug 18, 2021 44.90 44.90 44.90 44.33 1,081 -0.10(-0.22%)
Aug 17, 2021 44.38 44.43 44.38 44.43 4,850 +0.32(+0.73%)
Aug 10, 2021 44.11 44.11 44.11 0 -0.05(-0.12%)
Aug 09, 2021 44.16 44.16 44.16 44.16 2,263 +0.61(+1.39%)
Aug 03, 2021 43.56 43.56 43.56 0 -0.37(-0.85%)
Aug 02, 2021 43.93 43.93 43.93 43.93 13,471 -0.22(-0.49%)
Jul 29, 2021 44.15 44.15 44.15 0 +0.15(+0.34%)
Jul 28, 2021 43.85 44.00 43.81 44.00 3,500 +0.38(+0.87%)
Jul 27, 2021 43.76 43.76 43.62 43.62 120,250 +0.31(+0.73%)
Jul 21, 2021 43.30 43.30 43.30 0 +0.76(+1.77%)
Jul 19, 2021 42.55 42.55 42.55 470 -0.81(-1.88%)
Jul 16, 2021 43.36 43.36 43.36 43.36 4,867 -0.12(-0.27%)
Jul 15, 2021 43.52 43.52 43.48 43.48 10,811 +0.13(+0.30%)
Jul 14, 2021 43.35 43.35 43.35 43.35 1,831 +0.10(+0.23%)
Jul 07, 2021 43.25 43.25 43.25 0 +0.11(+0.26%)
Jul 02, 2021 43.13 43.13 43.13 458 +0.38(+0.90%)
Jul 01, 2021 42.92 42.92 42.75 42.75 3,157 +0.11(+0.25%)
Jun 30, 2021 42.64 42.64 42.64 42.64 340 +0.39(+0.93%)
Jun 23, 2021 42.25 42.25 42.25 11 +0.45(+1.07%)
Jun 18, 2021 41.80 41.80 41.80 0 -0.28(-0.67%)
Jun 17, 2021 42.01 42.08 42.01 42.08 2,221 -0.25(-0.58%)
Jun 16, 2021 42.39 42.39 42.33 42.33 1,610 +0.28(+0.66%)
Jun 15, 2021 42.43 42.43 42.05 42.05 27,441 -0.27(-0.64%)
Jun 11, 2021 42.32 42.32 42.32 800 +0.16(+0.38%)
Jun 10, 2021 42.16 42.16 42.16 42.16 650 -0.06(-0.14%)
Jun 09, 2021 42.22 42.22 42.22 42.22 165 +0.62(+1.48%)
Jun 03, 2021 41.60 41.60 41.60 0 -0.20(-0.48%)
Jun 02, 2021 42.08 42.14 41.80 41.80 3,166 -0.14(-0.34%)
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.