iShares S&P 500 UCITS ETF (IHPCF)
OTCMKTS
· Delayed Price · Currency is USD
60.39
+0.01 (0.01%)
Feb 13, 2025, 10:30 AM EDT
OTC:IHPCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.60% | 334 |
| May 20, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | 590 |
| May 19, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.52% | 1,852 |
| May 16, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| May 15, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 12,646 |
| May 14, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 1,169 |
| May 13, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 49 |
| May 12, 2025 | 58.17 | 58.17 | 57.80 | 57.80 | 57.80 | 3.17% | 3,359 |
| May 9, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | 470 |
| May 8, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | 2,384 |
| May 7, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - | 1 |
| May 6, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.07% | 44,940 |
| May 5, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 2.77% | 200 |
| May 2, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | 16 |
| May 1, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | 514 |
| Apr 30, 2025 | 54.68 | 54.68 | 54.55 | 54.55 | 54.55 | -1.03% | 12,077 |
| Apr 29, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - | 1,000 |
| Apr 28, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.88% | 2,466 |
| Apr 25, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.35% | 18,066 |
| Apr 24, 2025 | 54.61 | 54.83 | 54.61 | 54.83 | 54.83 | 2.73% | 8,213 |
| Apr 23, 2025 | 53.46 | 53.46 | 53.38 | 53.38 | 53.38 | -1.20% | 11,014 |
| Apr 22, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - | 4,165 |
| Apr 21, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - | - |
| Apr 17, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - | 90 |
| Apr 16, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - | 60 |
| Apr 15, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - | - |
| Apr 14, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 3.97% | 4,631 |
| Apr 11, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - | 1,686 |
| Apr 10, 2025 | 53.17 | 53.17 | 51.96 | 51.96 | 51.96 | 4.49% | 8,324 |
| Apr 9, 2025 | 49.92 | 49.92 | 49.66 | 49.73 | 49.73 | -4.76% | 15,082 |
| Apr 8, 2025 | 52.21 | 52.22 | 52.21 | 52.22 | 52.22 | 3.21% | 32,653 |
| Apr 7, 2025 | 49.44 | 50.60 | 49.44 | 50.60 | 50.60 | -2.26% | 19,438 |
| Apr 4, 2025 | 52.12 | 52.13 | 51.55 | 51.76 | 51.76 | -4.70% | 46,409 |
| Apr 3, 2025 | 54.75 | 54.75 | 54.31 | 54.31 | 54.31 | -2.91% | 45,898 |
| Apr 2, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.31% | 5,614 |
| Apr 1, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.63% | 18,208 |
| Mar 31, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - | 6,398 |
| Mar 28, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -2.19% | 1,293 |
| Mar 27, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -0.55% | 10,132 |
| Mar 26, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - | 7,294 |
| Mar 25, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - | - |
| Mar 24, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1.67% | 6,903 |
| Mar 21, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - | - |
| Mar 20, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - | 267 |
| Mar 19, 2025 | 56.32 | 56.40 | 56.20 | 56.39 | 56.39 | 0.01% | 197,500 |
| Mar 18, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - | 776 |
| Mar 17, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 2.07% | 722 |
| Mar 14, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - | 227 |
| Mar 13, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.83% | 4,294 |
| Mar 12, 2025 | 56.23 | 56.23 | 55.70 | 55.70 | 55.54 | 0.16% | 32,374 |