Skip to main content

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

52.05 -0.27 (-0.51%)
Last Price Updated: 2:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2019 29.09 29.38 29.09 29.09 2,900 -0.95(-3.18%)
Jul 31, 2019 30.04 30.04 30.04 0 +0.00(+0.00%)
Jul 30, 2019 29.96 30.04 29.96 30.04 11,433 +0.14(+0.48%)
Jul 29, 2019 30.15 30.15 29.90 29.90 4,031 -0.19(-0.63%)
Jul 25, 2019 30.09 30.09 30.09 0 +0.23(+0.79%)
Jul 23, 2019 29.86 29.86 29.86 0 +0.00(+0.00%)
Jul 17, 2019 29.86 29.86 29.86 0 +0.00(+0.00%)
Jul 15, 2019 29.86 29.86 29.86 0 -0.07(-0.22%)
Jul 12, 2019 29.92 29.92 29.92 29.92 3,500 -0.08(-0.27%)
Jul 11, 2019 29.78 30.00 29.78 30.00 1,110 +0.27(+0.89%)
Jul 10, 2019 29.73 29.73 29.73 29.73 843 +0.10(+0.33%)
Jul 08, 2019 29.64 29.64 29.64 0 -0.00(-0.01%)
Jul 02, 2019 29.64 29.64 29.64 0 +0.39(+1.33%)
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.