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%) |
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.