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, 2019 30.27 30.27 30.27 0 +0.00(+0.00%)
Oct 30, 2019 30.27 30.27 30.27 30.27 3,300 +0.36(+1.19%)
Oct 28, 2019 29.91 29.91 29.91 0 +0.00(+0.00%)
Oct 24, 2019 29.91 29.91 29.91 0 +0.00(+0.00%)
Oct 23, 2019 29.84 29.91 29.84 29.91 17,123 +0.96(+3.32%)
Oct 22, 2019 28.95 30.10 28.95 28.95 1,230 +0.13(+0.45%)
Oct 21, 2019 29.95 29.95 28.82 28.82 2,063 -1.13(-3.77%)
Oct 17, 2019 29.95 29.95 29.95 0 +1.57(+5.53%)
Oct 15, 2019 28.38 28.38 28.38 0 +0.00(+0.00%)
Oct 11, 2019 28.38 28.38 28.38 0 +0.00(+0.00%)
Oct 09, 2019 28.38 28.38 28.38 0 -0.77(-2.64%)
Oct 08, 2019 29.15 29.15 29.15 29.15 800 -0.20(-0.68%)
Oct 04, 2019 29.35 29.35 29.35 0 +0.59(+2.05%)
Oct 03, 2019 28.76 28.76 28.76 28.76 2,189 -0.07(-0.23%)
Oct 02, 2019 28.83 28.83 28.83 28.83 173,500 -0.72(-2.45%)
Sep 30, 2019 29.55 29.55 29.55 0 -0.60(-1.99%)
Sep 19, 2019 30.15 30.15 30.15 0 +0.71(+2.40%)
Sep 16, 2019 29.44 29.44 29.44 0 -0.16(-0.55%)
Sep 13, 2019 29.61 29.61 29.61 29.61 1,100 -0.45(-1.48%)
Sep 12, 2019 29.92 30.05 29.92 30.05 34,170 +0.20(+0.67%)
Sep 11, 2019 29.85 29.85 29.85 2,120 +0.00(+0.00%)
Sep 10, 2019 29.85 29.85 29.85 1,617 +0.00(+0.00%)
Sep 09, 2019 29.85 29.85 29.85 29.85 5,157 +0.03(+0.12%)
Sep 06, 2019 29.82 29.82 29.82 29.82 200 +0.07(+0.25%)
Sep 05, 2019 29.73 29.74 29.73 29.74 4,488 +0.97(+3.38%)
Aug 30, 2019 28.77 28.77 28.77 0 +0.32(+1.12%)
Aug 29, 2019 28.45 28.45 28.45 28.45 13,580 -0.15(-0.52%)
Aug 27, 2019 28.60 28.60 28.60 0 +0.00(+0.00%)
Aug 26, 2019 29.33 29.33 28.60 28.60 1,117 -0.55(-1.89%)
Aug 22, 2019 29.15 29.15 29.15 0 -0.05(-0.17%)
Aug 20, 2019 29.20 29.20 29.20 0 +0.78(+2.74%)
Aug 19, 2019 28.41 28.42 28.41 28.42 16,200 -0.38(-1.32%)
Aug 16, 2019 28.80 28.80 28.80 28.80 9,200 +0.04(+0.14%)
Aug 12, 2019 28.76 28.76 28.76 0 -0.31(-1.07%)
Aug 09, 2019 29.07 29.07 29.07 29.07 800 -0.18(-0.62%)
Aug 08, 2019 29.25 29.25 29.25 29.25 250 +1.70(+6.17%)
Aug 07, 2019 27.55 28.36 27.55 27.55 470 -0.31(-1.11%)
Aug 06, 2019 27.86 28.24 27.86 27.86 5,379 +0.41(+1.49%)
Aug 05, 2019 28.62 28.62 27.45 27.45 104,978 -1.64(-5.64%)
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.