Ishares S&P 500 Ucits ETF USD [Dist] (OP: IHPCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
| Apr 23, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.15(-1.78%) |
| Apr 22, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 59,235 | -0.13(-1.52%) |
| Apr 19, 2009 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) |
| Apr 17, 2009 | 8.580 | 8.580 | 8.580 | 8.580 | 1,090 | +0.28(+3.37%) |
| Apr 09, 2009 | 8.300 | 8.300 | 8.300 | 0 | +0.30(+3.75%) | |
| Apr 08, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | -0.10(-1.23%) |
| Apr 07, 2009 | 8.000 | 8.100 | 8.000 | 8.100 | 1,822 | +0.00(+0.00%) |
| Mar 27, 2009 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Mar 25, 2009 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
| Mar 24, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 389 | +0.60(+8.05%) |
| Mar 18, 2009 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.35(+4.93%) |
| Mar 11, 2009 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 | +0.15(+2.16%) |
| Mar 09, 2009 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 | +0.55(+8.59%) |
| Mar 06, 2009 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 1,810 | -0.60(-8.57%) |
| Mar 04, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 1,692 | +0.00(+0.00%) |
| Feb 27, 2009 | 7.000 | 7.000 | 7.000 | 0 | -0.72(-9.33%) | |
| Feb 25, 2009 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 7.700 | 7.720 | 7.700 | 7.720 | 3,000 | +0.22(+2.93%) |
| Feb 23, 2009 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 17.95 | 7.500 | 7.500 | 7.500 | 7,986 | -0.30(-3.85%) |
| Feb 19, 2009 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 7.800 | 7.800 | 7.800 | 7.800 | 6,880 | -0.20(-2.50%) |
| Feb 13, 2009 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 112 | -0.30(-3.61%) |
| Feb 05, 2009 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
| Feb 04, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 759 | +0.20(+2.47%) |
| Feb 03, 2009 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Feb 02, 2009 | 8.100 | 8.100 | 8.100 | 8.100 | 168 | -0.45(-5.26%) |
| Jan 29, 2009 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 8.550 | 8.550 | 8.550 | 8.550 | 667 | +0.00(+0.00%) |
| Jan 27, 2009 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
| Jan 26, 2009 | 8.550 | 8.550 | 8.550 | 8.550 | 8,666 | -0.05(-0.58%) |
| Jan 23, 2009 | 7.950 | 8.600 | 7.950 | 8.600 | 8,826 | +0.35(+4.24%) |
| Jan 22, 2009 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 1,567 | +0.25(+3.12%) |
| Jan 20, 2009 | 8.200 | 8.200 | 8.000 | 8.000 | 8,022 | -0.25(-3.03%) |
| Jan 16, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 1,070 | -0.75(-8.33%) |
| Jan 08, 2009 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Jan 07, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 1,566 | -0.55(-5.76%) |
| Jan 06, 2009 | 9.550 | 9.550 | 9.550 | 9.550 | 2,296 | +0.70(+7.91%) |
| Dec 23, 2008 | 8.863 | 8.863 | 8.850 | 8.850 | 1,600 | -0.50(-5.35%) |
| Dec 19, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) |
| Dec 18, 2008 | 9.250 | 9.250 | 9.250 | 9.250 | 892 | -0.75(-7.50%) |
| Dec 17, 2008 | 9.500 | 10.00 | 9.500 | 10.00 | 73,387 | +1.05(+11.73%) |
| Dec 05, 2008 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
| Dec 04, 2008 | 8.950 | 8.950 | 8.950 | 8.950 | 2,381 | +0.55(+6.55%) |
| Dec 03, 2008 | 8.400 | 8.400 | 8.400 | 8.400 | 308 | -0.50(-5.62%) |
| Dec 02, 2008 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Dec 01, 2008 | 8.000 | 8.900 | 8.000 | 8.900 | 508 | +0.20(+2.30%) |
| Nov 28, 2008 | 8.700 | 8.700 | 8.700 | 8.700 | 822 | +0.10(+1.16%) |
| Nov 20, 2008 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.40(-4.44%) |
| Nov 14, 2008 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -1.75(-16.28%) |
| Oct 15, 2008 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 10.63 | 10.75 | 10.75 | 10.75 | 150 | +0.12(+1.17%) |
| Oct 08, 2008 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 11.57 | 10.63 | 10.63 | 10.63 | 90,000 | -0.94(-8.15%) |
| Oct 02, 2008 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) | |
| Oct 01, 2008 | 11.57 | 11.57 | 11.57 | 11.57 | 82,000 | -0.44(-3.65%) |
| Sep 29, 2008 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) | |
| Sep 26, 2008 | 12.01 | 12.01 | 11.96 | 12.01 | 65,951 | -0.74(-5.83%) |
| Sep 15, 2008 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
| Sep 12, 2008 | 12.75 | 12.75 | 12.75 | 12.75 | 250 | +0.00(+0.00%) |
| Sep 09, 2008 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Sep 08, 2008 | 12.75 | 12.75 | 12.75 | 12.75 | 250 | -0.55(-4.14%) |
| Aug 13, 2008 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
| Aug 12, 2008 | 5.150 | 13.30 | 13.30 | 13.30 | 1,000 | +8.15(+158.25%) |
| Aug 11, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -8.25(-61.57%) |
| Aug 06, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 03, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 02, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jul 01, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jun 30, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jun 27, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jun 26, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jun 25, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jun 24, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
| Jun 23, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +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.
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.