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 31, 2019 27.68 27.68 27.53 27.53 2,100 -0.27(-0.98%)
May 30, 2019 27.80 27.80 27.80 27.80 4,900 -0.12(-0.43%)
May 29, 2019 27.92 27.92 27.92 27.92 1,000 +0.00(+0.00%)
May 23, 2019 27.92 27.92 27.92 27.92 1,000 -0.96(-3.32%)
May 20, 2019 28.88 28.88 28.88 0 +0.00(+0.00%)
May 17, 2019 28.88 28.88 28.88 28.88 500 +0.39(+1.37%)
May 16, 2019 28.49 28.49 28.49 40 +0.00(+0.00%)
May 15, 2019 28.67 28.67 28.49 28.49 3,522 +0.12(+0.42%)
May 14, 2019 28.14 28.51 28.14 28.37 8,799 +0.12(+0.42%)
May 10, 2019 28.25 28.25 28.25 0 -0.76(-2.62%)
May 08, 2019 29.01 29.01 29.01 0 +0.01(+0.03%)
May 07, 2019 29.00 29.00 29.00 29.00 151 -0.22(-0.75%)
May 06, 2019 29.22 29.22 29.22 29.22 33,900 +0.24(+0.83%)
May 02, 2019 28.98 28.98 28.98 0 -0.40(-1.36%)
Apr 30, 2019 29.38 29.38 29.38 0 +0.00(+0.00%)
Apr 29, 2019 29.38 29.38 29.38 29.38 10,340 +0.06(+0.20%)
Apr 26, 2019 29.10 29.32 29.10 29.32 2,100 -0.05(-0.17%)
Apr 25, 2019 29.37 29.37 29.37 29.37 2,312 +0.25(+0.86%)
Apr 24, 2019 29.14 29.17 29.12 29.12 11,407 +0.32(+1.11%)
Apr 22, 2019 28.80 28.80 28.80 28.80 400 +0.13(+0.47%)
Apr 18, 2019 28.67 28.67 28.67 2 +0.00(+0.00%)
Apr 16, 2019 28.67 28.67 28.67 0 +0.00(+0.00%)
Apr 11, 2019 28.67 28.67 28.67 0 +0.00(+0.00%)
Apr 10, 2019 28.67 28.67 28.67 28.67 1,150 -0.15(-0.52%)
Apr 09, 2019 28.82 28.82 28.82 28.82 100 +0.31(+1.08%)
Apr 05, 2019 28.51 28.51 28.51 0 -0.16(-0.56%)
Apr 02, 2019 28.67 28.67 28.67 0 +0.62(+2.21%)
Apr 01, 2019 28.05 28.05 28.05 28 +0.00(+0.00%)
Mar 27, 2019 28.05 28.05 28.05 0 +0.00(+0.00%)
Mar 26, 2019 28.16 28.16 28.05 28.05 5,902 +0.35(+1.26%)
Mar 25, 2019 27.70 27.70 27.70 58 +0.00(+0.00%)
Mar 22, 2019 27.70 27.70 27.70 27.70 200 -0.50(-1.78%)
Mar 21, 2019 28.13 28.20 28.13 28.20 4,654 +0.00(+0.01%)
Mar 19, 2019 28.20 28.20 28.20 0 +0.46(+1.66%)
Mar 18, 2019 27.74 27.74 27.74 64 +0.00(+0.00%)
Mar 14, 2019 27.74 27.74 27.74 0 +0.00(+0.00%)
Mar 12, 2019 27.74 27.74 27.74 0 +0.00(+0.00%)
Mar 11, 2019 27.74 27.74 27.74 27.74 5,599 +0.83(+3.08%)
Mar 08, 2019 26.91 26.91 26.91 26.91 4,100 -0.77(-2.78%)
Mar 07, 2019 27.59 27.68 27.59 27.68 3,970 +0.31(+1.13%)
Mar 06, 2019 27.37 27.37 27.37 27.37 695 -0.68(-2.42%)
Mar 01, 2019 28.05 28.05 28.05 0 +0.32(+1.14%)
Feb 27, 2019 27.73 27.73 27.73 0 -0.28(-1.01%)
Feb 26, 2019 27.95 28.02 27.95 28.02 1,038 -0.17(-0.61%)
Feb 25, 2019 28.19 28.19 28.19 28.19 4,700 +0.12(+0.43%)
Feb 22, 2019 27.76 28.07 27.76 28.07 4,400 +0.34(+1.23%)
Feb 21, 2019 27.73 27.73 27.73 0 +0.00(+0.00%)
Feb 20, 2019 27.73 27.73 27.73 1,501 +0.00(+0.00%)
Feb 15, 2019 27.73 27.73 27.73 0 +0.58(+2.14%)
Feb 14, 2019 27.31 27.31 27.15 27.15 1,434 -0.09(-0.34%)
Feb 13, 2019 27.24 27.24 27.24 920 +0.00(+0.00%)
Feb 12, 2019 27.24 27.24 27.24 27.24 137 +0.49(+1.83%)
Feb 08, 2019 26.75 26.75 26.75 0 -0.22(-0.80%)
Feb 07, 2019 26.97 26.97 26.97 26.97 7,500 -0.23(-0.86%)
Feb 06, 2019 27.20 27.20 27.20 444 +0.00(+0.00%)
Feb 05, 2019 27.19 27.29 27.18 27.20 27,995 -0.05(-0.19%)
Feb 04, 2019 27.09 27.25 26.84 27.25 2,210 +0.23(+0.87%)
Feb 01, 2019 26.95 27.02 26.95 27.02 88,400 +0.77(+2.93%)
Jan 31, 2019 26.25 26.25 26.25 3,750 +0.00(+0.00%)
Jan 29, 2019 26.25 26.25 26.25 0 -0.39(-1.48%)
Jan 28, 2019 26.31 26.64 26.31 26.64 1,975 +0.09(+0.35%)
Jan 24, 2019 26.55 26.55 26.55 0 +0.27(+1.04%)
Jan 23, 2019 26.28 26.28 26.28 26.28 525 -0.16(-0.61%)
Jan 22, 2019 26.44 26.44 26.44 99 +0.00(+0.00%)
Jan 18, 2019 26.44 26.44 26.44 26.44 400 +0.33(+1.26%)
Jan 17, 2019 26.11 26.11 26.11 26.11 338,300 -0.29(-1.10%)
Jan 16, 2019 26.40 26.40 26.40 26.40 100 +0.65(+2.54%)
Jan 15, 2019 25.75 25.75 25.75 25.75 3,200 -0.15(-0.59%)
Jan 14, 2019 25.90 25.90 25.90 25.90 300 +0.39(+1.53%)
Jan 11, 2019 25.51 25.51 25.51 30 +0.00(+0.00%)
Jan 10, 2019 25.71 25.71 25.51 25.51 9,805 -0.03(-0.13%)
Jan 09, 2019 25.54 25.54 25.54 2 +0.00(+0.00%)
Jan 08, 2019 25.54 25.54 25.54 25.54 788 +0.51(+2.04%)
Jan 04, 2019 25.03 25.03 25.03 0 +0.45(+1.83%)
Jan 03, 2019 24.72 24.72 24.58 24.58 1,665 +0.03(+0.13%)
Jan 02, 2019 24.55 24.55 24.55 3,300 +0.00(+0.00%)
Dec 31, 2018 24.55 24.55 24.55 0 +0.00(+0.00%)
Dec 27, 2018 24.55 24.55 24.55 0 +2.00(+8.87%)
Dec 26, 2018 23.13 23.13 22.55 22.55 10,000 -2.09(-8.48%)
Dec 21, 2018 24.64 24.64 24.64 0 -0.89(-3.50%)
Dec 20, 2018 25.53 25.53 25.53 0 +0.00(+0.00%)
Dec 19, 2018 25.53 25.53 25.53 25.53 198 -0.06(-0.23%)
Dec 18, 2018 25.63 25.63 25.59 25.59 2,620 -1.05(-3.93%)
Dec 14, 2018 26.64 26.64 26.64 0 +0.00(+0.00%)
Dec 13, 2018 26.64 26.64 26.64 97 +0.00(+0.00%)
Dec 12, 2018 26.64 26.64 26.64 26.64 1,045 +0.84(+3.26%)
Dec 10, 2018 25.80 25.80 25.80 0 -0.05(-0.19%)
Dec 06, 2018 25.85 25.85 25.85 0 -1.40(-5.14%)
Nov 30, 2018 27.25 27.25 27.25 0 +0.00(+0.00%)
Nov 29, 2018 27.33 27.33 27.25 27.25 5,014 -0.15(-0.55%)
Nov 28, 2018 26.86 27.40 26.86 27.40 8,956 +0.52(+1.93%)
Nov 27, 2018 26.88 26.88 26.88 24 +0.00(+0.00%)
Nov 26, 2018 26.88 26.88 26.88 22,800 +0.00(+0.00%)
Nov 21, 2018 26.88 26.88 26.88 0 +0.63(+2.40%)
Nov 20, 2018 26.25 26.25 26.25 26.25 5,608 -1.98(-7.01%)
Nov 16, 2018 28.23 28.23 28.23 0 +0.00(+0.00%)
Nov 12, 2018 28.23 28.23 28.23 0 +0.00(+0.00%)
Nov 09, 2018 28.23 28.23 28.23 13,398 +0.00(+0.00%)
Nov 08, 2018 28.18 28.23 28.18 28.23 7,614 +0.91(+3.33%)
Nov 02, 2018 27.32 27.32 27.32 0 +0.10(+0.37%)
Nov 01, 2018 27.22 27.22 27.22 27.22 68,630 +0.70(+2.65%)
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%)
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.