Skip to main content

Ishares S&P 500 Ucits ETF USD [Dist] (OP: IHPCF )

52.05 UNCHANGED
Last Price Updated: 2:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.52 26.52 26.52 13,376 +0.00(+0.00%)
Oct 30, 2018 26.89 26.89 26.52 2,716 -0.37(-1.39%)
Oct 26, 2018 26.89 26.89 26.89 0 -0.32(-1.18%)
Oct 25, 2018 27.21 27.21 27.21 0 +0.00(+0.00%)
Oct 24, 2018 27.28 27.28 27.21 27.21 1,100 -0.23(-0.85%)
Oct 23, 2018 27.44 27.44 27.44 1,611 +0.00(+0.00%)
Oct 22, 2018 28.00 28.00 27.44 624 -0.56(-1.99%)
Oct 19, 2018 28.00 28.00 28.00 28.00 100 +0.25(+0.90%)
Oct 18, 2018 27.75 27.75 27.75 27.75 202 -0.25(-0.89%)
Oct 17, 2018 28.00 28.00 28.00 28.00 206 +0.85(+3.13%)
Oct 16, 2018 27.15 27.15 27.15 61 +0.00(+0.00%)
Oct 15, 2018 27.15 27.15 27.15 7,450 +0.00(+0.00%)
Oct 12, 2018 27.37 27.37 27.15 27.15 3,400 -0.34(-1.24%)
Oct 11, 2018 27.76 27.76 27.49 27.49 5,700 -1.28(-4.45%)
Oct 08, 2018 28.77 28.77 28.77 0 -0.09(-0.32%)
Oct 05, 2018 28.86 28.86 28.86 28.86 4,700 -0.06(-0.20%)
Oct 04, 2018 29.06 29.06 28.92 28.92 1,789 -0.01(-0.03%)
Oct 03, 2018 28.93 28.93 28.93 18 +0.00(+0.00%)
Oct 02, 2018 28.93 28.93 28.93 0 +0.00(+0.00%)
Oct 01, 2018 28.93 28.93 28.93 14,053 +0.00(+0.00%)
Sep 28, 2018 28.95 28.95 28.93 28.93 2,300 -0.27(-0.91%)
Sep 27, 2018 28.99 29.20 28.99 29.20 419 -0.01(-0.04%)
Sep 25, 2018 29.21 29.21 29.21 0 +0.33(+1.14%)
Sep 24, 2018 28.88 28.88 28.88 28.88 2,700 -0.14(-0.48%)
Sep 21, 2018 29.02 29.02 29.02 29 +0.00(+0.00%)
Sep 19, 2018 29.02 29.02 29.02 0 +0.17(+0.60%)
Sep 18, 2018 28.85 28.85 28.85 890 -0.10(-0.33%)
Sep 17, 2018 28.94 28.94 28.94 9 +0.00(+0.00%)
Sep 14, 2018 28.76 28.76 28.94 103,429 +0.19(+0.65%)
Sep 13, 2018 28.76 28.76 28.76 0 -0.04(-0.15%)
Sep 12, 2018 28.80 28.80 28.80 25 +0.00(+0.00%)
Sep 11, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 07, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
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%)
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.