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, 2023 41.79 41.84 41.79 41.84 3,611 -0.11(-0.27%)
May 30, 2023 42.13 42.13 41.95 41.95 1,282 +0.09(+0.22%)
May 26, 2023 41.67 41.88 41.67 41.86 1,476 +0.79(+1.92%)
May 25, 2023 41.07 41.07 41.07 41.07 1,241 -0.29(-0.69%)
May 23, 2023 41.36 616 -0.58(-1.39%)
May 22, 2023 41.94 41.94 41.94 41.94 1,100 +0.14(+0.33%)
May 19, 2023 41.94 41.95 41.80 41.80 4,448 +0.01(+0.02%)
May 18, 2023 41.59 41.79 41.59 41.79 9,316 +0.83(+2.02%)
May 17, 2023 40.96 40.96 40.96 40.96 4,226 -0.09(-0.22%)
May 16, 2023 41.05 41.05 41.05 41.05 973 -0.03(-0.08%)
May 12, 2023 41.09 0 +0.00(+0.01%)
May 09, 2023 41.08 0 -0.09(-0.21%)
May 08, 2023 41.17 41.17 41.17 41.17 48,619 +0.17(+0.41%)
May 05, 2023 41.00 41.00 41.00 41.00 227 +0.04(+0.10%)
May 03, 2023 40.96 824 -0.09(-0.22%)
May 02, 2023 41.05 41.05 41.05 41.05 332 -0.73(-1.75%)
May 01, 2023 41.30 41.78 41.30 41.78 688 +0.52(+1.26%)
Apr 28, 2023 41.00 41.26 41.00 41.26 1,894 +0.63(+1.55%)
Apr 26, 2023 40.63 0 -0.68(-1.64%)
Apr 19, 2023 41.31 218 -0.04(-0.10%)
Apr 18, 2023 41.35 41.35 41.35 41.35 4,836 +0.46(+1.13%)
Apr 11, 2023 40.89 0 -0.06(-0.15%)
Apr 04, 2023 40.95 0 +1.49(+3.77%)
Mar 28, 2023 39.46 0 +0.37(+0.95%)
Mar 24, 2023 39.09 0 -0.56(-1.41%)
Mar 22, 2023 39.65 0 -0.11(-0.28%)
Mar 21, 2023 39.55 39.76 39.55 39.76 129,385 +0.60(+1.54%)
Mar 14, 2023 39.16 0 +0.36(+0.93%)
Mar 13, 2023 38.80 38.80 38.80 38.80 6,157 -0.05(-0.14%)
Mar 10, 2023 38.85 38.85 38.85 38.85 18,440 -1.32(-3.28%)
Mar 09, 2023 40.17 40.17 40.17 40.17 2,518 +0.46(+1.16%)
Mar 08, 2023 39.71 39.71 39.71 39.71 45,678 -0.74(-1.84%)
Mar 06, 2023 40.45 25 +0.47(+1.19%)
Feb 28, 2023 39.98 0 -0.01(-0.02%)
Feb 27, 2023 39.99 39.99 39.92 39.99 9,503 +0.29(+0.72%)
Feb 24, 2023 39.70 39.70 39.70 39.70 206 -0.02(-0.04%)
Feb 23, 2023 39.92 39.92 39.55 39.72 2,728 +0.00(+0.01%)
Feb 22, 2023 39.71 39.71 39.71 39.71 4,893 -1.16(-2.83%)
Feb 09, 2023 40.87 0 -0.00(-0.01%)
Feb 08, 2023 40.87 40.87 40.87 40.87 4,625 -0.09(-0.22%)
Feb 07, 2023 40.94 40.96 40.94 40.96 67,568 -0.02(-0.05%)
Feb 06, 2023 41.44 41.44 40.99 40.99 10,800 -0.46(-1.12%)
Feb 03, 2023 41.45 41.45 41.45 41.45 351 +1.07(+2.66%)
Feb 01, 2023 40.38 0 +0.33(+0.81%)
Jan 31, 2023 40.05 40.05 40.05 40.05 14,186 -0.29(-0.73%)
Jan 30, 2023 40.45 40.45 40.34 40.34 77,748 -0.03(-0.08%)
Jan 27, 2023 40.38 40.38 40.38 40.38 121 +0.71(+1.80%)
Jan 24, 2023 39.66 0 +0.70(+1.80%)
Jan 20, 2023 38.96 0 -0.00(-0.00%)
Jan 19, 2023 38.96 38.96 38.96 38.96 541 +0.06(+0.16%)
Jan 10, 2023 38.90 218 +0.91(+2.41%)
Jan 05, 2023 37.99 31 -0.01(-0.04%)
Jan 04, 2023 38.30 38.30 38.00 38.00 10,782 -0.40(-1.05%)
Dec 29, 2022 38.40 0 +0.10(+0.26%)
Dec 28, 2022 38.30 38.30 38.16 38.30 60,914 -0.15(-0.38%)
Dec 27, 2022 38.45 38.45 38.45 38.45 16,811 +0.38(+0.99%)
Dec 23, 2022 38.07 38.07 38.07 38.07 2,742 -0.15(-0.39%)
Dec 19, 2022 38.22 0 -0.23(-0.59%)
Dec 16, 2022 38.45 38.45 38.45 38.45 3,200 -0.57(-1.46%)
Dec 15, 2022 38.83 39.02 38.83 39.02 5,500 -1.27(-3.14%)
Dec 14, 2022 40.28 40.29 40.28 40.29 11,673 +0.79(+1.99%)
Dec 12, 2022 39.50 0 +0.15(+0.38%)
Dec 09, 2022 39.52 39.52 39.35 39.35 2,603 +0.10(+0.25%)
Dec 08, 2022 39.25 39.25 39.25 39.25 2,547 -0.10(-0.25%)
Dec 07, 2022 39.35 39.35 39.35 39.35 100 -0.91(-2.27%)
Dec 02, 2022 40.26 0 -0.21(-0.51%)
Dec 01, 2022 40.47 40.47 40.47 40.47 245 -0.28(-0.69%)
Nov 30, 2022 40.75 40.75 40.75 40.75 245 +1.14(+2.87%)
Nov 29, 2022 39.62 39.63 39.60 39.61 9,032 -0.09(-0.22%)
Nov 22, 2022 39.70 0 +0.35(+0.89%)
Nov 16, 2022 39.35 130 -0.82(-2.03%)
Nov 15, 2022 40.17 40.17 40.17 40.17 214 +0.73(+1.84%)
Nov 14, 2022 39.44 39.44 39.44 39.44 300 +0.46(+1.17%)
Nov 10, 2022 38.98 0 +1.28(+3.41%)
Nov 09, 2022 37.70 37.70 37.70 37.70 2,177 -0.90(-2.33%)
Nov 08, 2022 38.60 38.60 38.60 38.60 574 +0.99(+2.63%)
Nov 04, 2022 37.61 0 +0.16(+0.43%)
Nov 03, 2022 37.17 37.45 37.17 37.45 8,058 -1.10(-2.85%)
Nov 01, 2022 38.55 0 -0.07(-0.18%)
Oct 31, 2022 38.62 38.62 38.62 38.62 250 +0.62(+1.63%)
Oct 27, 2022 38.00 0 -0.45(-1.17%)
Oct 26, 2022 38.45 38.45 38.13 38.45 29,670 +0.29(+0.76%)
Oct 25, 2022 38.25 38.25 38.16 38.16 13,811 +1.37(+3.72%)
Oct 21, 2022 36.79 0 +0.01(+0.03%)
Oct 19, 2022 36.78 0 -0.07(-0.19%)
Oct 18, 2022 37.24 37.24 36.85 36.85 10,644 +0.85(+2.36%)
Oct 13, 2022 36.00 0 +0.12(+0.33%)
Oct 12, 2022 35.88 35.88 35.88 35.88 1,095 -0.24(-0.66%)
Oct 10, 2022 36.12 300 -0.28(-0.77%)
Oct 07, 2022 36.40 36.40 36.40 36.40 8,051 -1.35(-3.58%)
Oct 06, 2022 37.79 37.79 37.39 37.75 3,029 +0.56(+1.51%)
Oct 05, 2022 37.19 37.19 37.19 37.19 2,100 +1.06(+2.93%)
Sep 30, 2022 36.13 605 -0.12(-0.33%)
Sep 28, 2022 36.25 0 -1.75(-4.60%)
Sep 26, 2022 38.00 0 +1.29(+3.53%)
Sep 23, 2022 36.71 36.71 36.71 36.71 1,731 -1.85(-4.80%)
Sep 21, 2022 38.56 687 +0.17(+0.44%)
Sep 20, 2022 38.39 38.39 38.39 38.39 8,858 +0.19(+0.49%)
Sep 16, 2022 38.20 0 -0.58(-1.50%)
Sep 13, 2022 38.78 0 -0.32(-0.82%)
Sep 06, 2022 39.10 0 -0.06(-0.15%)
Sep 01, 2022 39.16 0 -0.65(-1.63%)
Aug 31, 2022 39.81 39.81 39.81 39.81 2,939 -1.19(-2.91%)
Aug 23, 2022 41.00 60 -1.50(-3.53%)
Aug 18, 2022 42.50 0 -0.06(-0.13%)
Aug 17, 2022 42.56 42.56 42.56 42.56 440 +0.06(+0.13%)
Aug 15, 2022 42.50 0 +1.50(+3.66%)
Aug 09, 2022 41.00 0 -0.61(-1.47%)
Aug 08, 2022 41.67 41.67 41.61 41.61 862 +0.73(+1.77%)
Aug 05, 2022 40.88 40.88 40.88 40.88 1,200 -0.32(-0.77%)
Aug 03, 2022 41.20 0 +1.05(+2.62%)
Jul 28, 2022 40.15 0 +0.40(+1.01%)
Jul 21, 2022 39.75 0 +1.60(+4.19%)
Jul 15, 2022 38.15 0 +0.25(+0.66%)
Jul 06, 2022 37.90 18,997 +0.56(+1.49%)
Jul 05, 2022 37.34 37.34 37.34 37.34 1,929 -1.53(-3.92%)
Jun 28, 2022 38.87 0 -0.23(-0.58%)
Jun 27, 2022 39.09 39.09 39.09 39.09 100 +1.51(+4.03%)
Jun 23, 2022 37.58 0 +0.00(+0.01%)
Jun 22, 2022 37.58 37.58 37.58 37.58 420 +0.23(+0.61%)
Jun 21, 2022 37.35 37.35 37.35 37.35 1,648 +0.90(+2.46%)
Jun 17, 2022 36.45 36.45 36.45 36.45 273 -0.25(-0.67%)
Jun 16, 2022 36.70 36.70 36.70 36.70 1,235 -1.04(-2.75%)
Jun 15, 2022 37.74 37.74 37.74 37.74 17,647 +0.33(+0.89%)
Jun 14, 2022 37.40 37.40 37.40 37.40 6,868 -1.70(-4.34%)
Jun 10, 2022 39.10 0 -1.25(-3.10%)
Jun 09, 2022 40.35 40.35 40.35 40.35 226 -1.15(-2.77%)
Jun 08, 2022 41.50 41.50 41.50 41.50 3,305 +0.30(+0.73%)
Jun 07, 2022 40.98 41.20 40.98 41.20 3,910 +0.60(+1.48%)
Jun 03, 2022 40.60 0 -0.10(-0.25%)
Jun 02, 2022 40.70 40.70 40.70 40.70 536 -0.31(-0.75%)
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.