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 30, 2014 19.00 19.00 19.00 19.00 2,000 +0.05(+0.26%)
May 29, 2014 18.95 18.95 18.95 18.95 1,070 +0.20(+1.07%)
May 14, 2014 18.75 18.75 18.75 0 +0.10(+0.54%)
May 12, 2014 18.65 18.65 18.65 0 +0.55(+3.04%)
Apr 15, 2014 18.10 18.10 18.10 0 -0.20(-1.09%)
Mar 24, 2014 18.30 18.30 18.30 18.30 0 -0.14(-0.76%)
Mar 17, 2014 18.44 18.44 18.44 18.44 0 -0.21(-1.13%)
Feb 21, 2014 18.65 18.65 18.65 0 +1.05(+5.97%)
Feb 03, 2014 17.60 17.60 17.60 17.60 0 +0.05(+0.28%)
Jan 24, 2014 17.55 17.55 17.55 17.55 0 -0.50(-2.77%)
Jan 23, 2014 18.05 18.05 18.05 18.05 2,071 +0.01(+0.06%)
Jan 14, 2014 18.04 18.04 18.04 0 -0.16(-0.88%)
Jan 13, 2014 18.20 18.20 18.20 18.20 2,000 +0.10(+0.55%)
Jan 07, 2014 18.10 18.10 18.10 18.10 0 +0.56(+3.19%)
Jan 02, 2014 17.54 17.54 17.54 0 -1.11(-5.95%)
Dec 27, 2013 18.65 18.65 18.65 0 +0.65(+3.61%)
Dec 20, 2013 18.00 18.00 18.00 0 +0.15(+0.84%)
Dec 19, 2013 17.85 17.85 17.85 17.85 4,600 +0.02(+0.09%)
Dec 06, 2013 17.83 17.83 17.83 0 -0.22(-1.20%)
Dec 04, 2013 18.05 18.05 18.05 0 +0.55(+3.14%)
Nov 27, 2013 17.50 17.50 17.50 17.50 0 -0.33(-1.87%)
Nov 20, 2013 17.83 17.83 17.83 0 -0.04(-0.20%)
Nov 19, 2013 17.87 17.87 17.87 17.87 27,789 -0.13(-0.73%)
Nov 18, 2013 18.00 18.00 18.00 18.00 3,447 +0.10(+0.56%)
Nov 06, 2013 17.90 17.90 17.90 0 +0.60(+3.47%)
Oct 24, 2013 17.30 17.30 17.30 0 -0.30(-1.70%)
Oct 21, 2013 17.60 17.60 17.60 0 +0.82(+4.91%)
Oct 04, 2013 16.78 16.78 16.78 0 -0.06(-0.38%)
Oct 02, 2013 16.84 16.84 16.84 0 +0.09(+0.54%)
Sep 17, 2013 16.75 16.75 16.75 0 -0.05(-0.30%)
Sep 16, 2013 16.80 16.80 16.80 16.80 1,100 +0.05(+0.30%)
Sep 12, 2013 16.75 16.75 16.75 0 +0.15(+0.90%)
Aug 29, 2013 16.60 16.60 16.60 0 +0.15(+0.88%)
Aug 22, 2013 16.45 16.45 16.45 0 +0.04(+0.27%)
Aug 20, 2013 16.41 16.41 16.41 0 -0.34(-2.03%)
Aug 06, 2013 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 31, 2013 16.75 16.75 16.75 0 -0.05(-0.30%)
Jul 24, 2013 16.80 16.80 16.80 0 -0.18(-1.04%)
Jul 23, 2013 16.98 16.98 16.98 16.98 8,865 +0.26(+1.56%)
Jul 15, 2013 16.71 16.71 16.71 16.71 0 +0.11(+0.69%)
Jul 12, 2013 16.60 16.60 16.60 16.60 1,440 +0.50(+3.11%)
Jul 11, 2013 16.60 16.60 16.10 16.10 3,110 -0.01(-0.06%)
Jun 28, 2013 16.11 16.11 16.11 0 +0.18(+1.13%)
Jun 06, 2013 15.93 15.93 15.93 0 -0.36(-2.21%)
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.