iShares S&P 500 UCITS ETF (IHPCF)
OTCMKTS · Delayed Price · Currency is USD
65.48
-0.15 (-0.23%)
At close: Apr 2, 2026
OTC:IHPCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.23% | 3,327 |
| Apr 1, 2026 | 65.49 | 65.63 | 65.49 | 65.63 | 65.63 | 2.35% | 1,363 |
| Mar 31, 2026 | 64.23 | 65.15 | 64.12 | 64.12 | 64.12 | 0.87% | 21,644 |
| Mar 30, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.33% | 94,749 |
| Mar 27, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -2.73% | 475 |
| Mar 24, 2026 | 65.17 | 65.57 | 65.17 | 65.57 | 65.57 | 0.51% | 34,477 |
| Mar 20, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -2.18% | 2,318 |
| Mar 18, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.15% | 255 |
| Mar 13, 2026 | 66.33 | 66.58 | 66.33 | 66.58 | 66.58 | -0.54% | 942 |
| Mar 12, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.96% | 5,231 |
| Mar 4, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.20% | 1,331 |
| Feb 27, 2026 | 68.52 | 68.52 | 68.42 | 68.42 | 68.42 | 0.05% | 7,236 |
| Feb 26, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.38 | -0.12% | 1,240 |
| Feb 24, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 1.33% | 19,301 |
| Feb 17, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -2.21% | 44,342 |
| Feb 11, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.94% | 35,652 |
| Feb 6, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.66% | 289 |
| Feb 4, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.82% | 791 |
| Feb 3, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.85% | 37,781 |
| Jan 30, 2026 | 69.08 | 69.41 | 68.89 | 68.89 | 68.89 | -0.90% | 160,193 |
| Jan 26, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.51 | 1.25% | 1,929 |
| Jan 22, 2026 | 68.80 | 68.80 | 68.00 | 68.66 | 68.66 | 0.32% | 4,370 |
| Jan 20, 2026 | 68.39 | 68.44 | 68.39 | 68.44 | 68.44 | -0.31% | 364 |
| Jan 16, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - | 13,948 |
| Jan 14, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.94% | 3,458 |
| Jan 9, 2026 | 69.05 | 69.30 | 69.05 | 69.30 | 69.30 | 0.17% | 14,769 |
| Jan 8, 2026 | 68.89 | 69.18 | 68.89 | 69.18 | 69.18 | 0.34% | 20,700 |
| Jan 6, 2026 | 68.86 | 69.04 | 68.86 | 68.95 | 68.95 | 0.14% | 5,370 |
| Jan 5, 2026 | 68.70 | 68.85 | 68.65 | 68.85 | 68.85 | -0.21% | 30,476 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.25% | 104 |
| Dec 30, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.21% | 15,039 |
| Dec 29, 2025 | 68.76 | 68.76 | 68.69 | 68.69 | 68.69 | 0.65% | 92,338 |
| Dec 19, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.13% | 3,966 |
| Dec 18, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.01% | 3,150 |
| Dec 16, 2025 | 67.69 | 67.71 | 67.48 | 67.48 | 67.48 | -0.84% | 2,729 |
| Dec 15, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.39% | 527 |
| Dec 4, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.46% | 2,216 |
| Dec 2, 2025 | 67.86 | 68.01 | 67.86 | 68.01 | 68.00 | 0.20% | 6,911 |
| Dec 1, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.53% | 1,859 |
| Nov 28, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 3.64% | 3,419 |
| Nov 21, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -1.37% | 17,230 |
| Nov 14, 2025 | 66.78 | 66.78 | 66.74 | 66.74 | 66.74 | -2.34% | 406,712 |
| Nov 12, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.93% | 24,402 |
| Nov 10, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.03% | 147 |
| Nov 7, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - | 38,598 |
| Nov 5, 2025 | 67.70 | 67.73 | 67.70 | 67.73 | 67.73 | -0.81% | 153,394 |
| Oct 30, 2025 | 68.38 | 68.38 | 68.12 | 68.28 | 68.28 | 0.86% | 10,137 |
| Oct 24, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 2.19% | 1,177 |
| Oct 22, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.67% | 1,295 |
| Oct 21, 2025 | 67.25 | 67.37 | 67.08 | 67.37 | 67.37 | 0.41% | 9,103 |