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 |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.56% | 1,910 |
| Jul 14, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - | - |
| Jul 11, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - | - |
| Jul 10, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - | - |
| Jul 9, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.05% | 343 |
| Jul 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.26% | 125 |
| Jul 7, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - | 2,395 |
| Jul 3, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.17% | 5,691 |
| Jul 2, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - | 259 |
| Jul 1, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - | 8,092 |
| Jun 30, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.46% | 2,878 |
| Jun 27, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.75% | 136 |
| Jun 26, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - | 69 |
| Jun 25, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 2.28% | 209 |
| Jun 24, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - | - |
| Jun 23, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - | - |
| Jun 20, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.27% | 2,873 |
| Jun 18, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - | - |
| Jun 17, 2025 | 59.75 | 59.75 | 59.51 | 59.51 | 59.51 | -0.95% | 2,955 |
| Jun 16, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.14% | 173,245 |
| Jun 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,273 |
| Jun 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 214 |
| Jun 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.44% | 9,189 |
| Jun 10, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 1,710 |
| Jun 9, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | - |
| Jun 6, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 2,175 |
| Jun 5, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 344 |
| Jun 4, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 587 |
| Jun 3, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.44% | 11,229 |
| Jun 2, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - | - |
| May 30, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 2.22% | 200 |
| May 29, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - | 3,111 |
| May 28, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - | - |
| May 27, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - | 4,369 |
| May 23, 2025 | 57.63 | 57.63 | 57.61 | 57.61 | 57.61 | -2.19% | 2,865 |
| May 22, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | - |
| 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 |