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 )

52.05 UNCHANGED
Last Price Updated: 2:56 PM EDT, May 31, 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 (%)
May 20, 2010 10.74 10.74 10.74 0 -0.36(-3.24%)
May 18, 2010 11.10 11.10 11.10 0 -0.40(-3.48%)
May 13, 2010 11.50 11.50 11.50 0 -0.40(-3.36%)
Apr 29, 2010 11.90 11.90 11.90 0 +0.30(+2.59%)
Apr 27, 2010 11.60 11.60 11.60 11.60 0 -0.15(-1.28%)
Apr 21, 2010 11.75 11.75 11.75 11.75 0 +0.15(+1.29%)
Apr 12, 2010 11.60 11.60 11.60 11.60 0 +0.10(+0.87%)
Apr 08, 2010 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 31, 2010 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 23, 2010 11.50 11.50 11.50 11.50 0 +0.05(+0.44%)
Mar 16, 2010 11.45 11.45 11.45 11.45 0 +0.10(+0.88%)
Mar 10, 2010 11.35 11.35 11.35 11.35 0 +0.85(+8.10%)
Feb 16, 2010 10.50 10.50 10.50 10.50 0 +0.10(+0.96%)
Feb 11, 2010 10.40 10.40 10.40 0 +0.15(+1.46%)
Feb 05, 2010 10.25 10.25 10.25 0 -1.00(-8.89%)
Feb 04, 2010 11.25 11.25 11.00 11.25 15,150 +0.25(+2.27%)
Feb 03, 2010 11.00 11.00 11.00 11.00 288 -0.10(-0.90%)
Jan 14, 2010 11.10 11.10 11.10 0 -0.17(-1.51%)
Dec 15, 2009 11.27 11.27 11.27 11.27 0 +0.05(+0.45%)
Dec 08, 2009 11.22 11.22 11.22 11.22 0 +0.32(+2.94%)
Nov 25, 2009 10.90 10.90 10.90 10.90 0 +0.15(+1.40%)
Nov 19, 2009 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 17, 2009 10.75 10.75 10.75 10.75 0 +0.35(+3.37%)
Nov 05, 2009 10.40 10.40 10.40 0 +0.25(+2.46%)
Nov 02, 2009 10.15 10.15 10.15 10.15 0 -0.45(-4.25%)
Oct 23, 2009 10.60 10.60 10.60 10.60 0 -0.02(-0.19%)
Oct 07, 2009 10.62 10.62 10.62 0 +0.47(+4.63%)
Oct 01, 2009 10.15 10.15 10.15 10.15 0 -0.73(-6.71%)
Sep 23, 2009 10.88 10.88 10.88 10.88 0 +0.48(+4.62%)
Sep 15, 2009 10.40 10.40 10.40 0 +0.25(+2.46%)
Sep 14, 2009 10.15 10.15 10.15 10.15 1,109 -0.42(-3.97%)
Sep 11, 2009 10.55 10.57 10.55 10.57 5,634 +0.15(+1.44%)
Sep 08, 2009 10.42 10.42 10.42 0 +0.92(+9.68%)
Sep 02, 2009 9.500 9.500 9.500 0 -0.55(-5.47%)
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.