iShares S&P 500 UCITS ETF (IHPCF)
OTCMKTS · Delayed Price · Currency is USD
76.67
-0.51 (-0.67%)
Oct 19, 2026, 3:43 PM EDT
OTC:IHPCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.67% | 3,785 |
| Oct 15, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.31% | 343 |
| Oct 14, 2026 | 77.16 | 77.16 | 76.95 | 76.95 | 76.95 | -0.42% | 275 |
| Oct 8, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.79% | 1,513 |
| Oct 7, 2026 | 77.40 | 77.89 | 77.40 | 77.89 | 77.89 | -0.22% | 1,372 |
| Oct 6, 2026 | 78.00 | 78.07 | 78.00 | 78.07 | 78.07 | 1.65% | 10,360 |
| Sep 30, 2026 | 76.69 | 76.80 | 76.69 | 76.80 | 76.80 | 0.73% | 1,338 |
| Sep 28, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.52% | 5,000 |
| Sep 24, 2026 | 76.44 | 76.64 | 76.44 | 76.64 | 76.64 | 0.26% | 1,424 |
| Sep 23, 2026 | 76.82 | 76.82 | 76.44 | 76.44 | 76.44 | 0.40% | 459 |
| Sep 18, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.88% | 125 |
| Sep 16, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -1.25% | 326 |
| Sep 14, 2026 | 75.76 | 76.07 | 75.67 | 75.67 | 75.67 | -0.86% | 2,591 |
| Sep 9, 2026 | 76.35 | 76.35 | 76.33 | 76.33 | 76.33 | -0.13% | 1,745 |
| Sep 8, 2026 | 76.76 | 76.76 | 76.43 | 76.43 | 76.43 | -0.19% | 3,664 |
| Sep 2, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.42% | 60,134 |
| Aug 27, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.37% | 545 |
| Aug 25, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -0.89% | 606 |
| Aug 17, 2026 | 77.51 | 77.51 | 77.29 | 77.29 | 77.29 | 0.15% | 8,298 |
| Aug 12, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.13% | 6,460 |
| Aug 11, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.05% | 2,985 |
| Aug 10, 2026 | 77.45 | 77.45 | 77.25 | 77.25 | 77.25 | 1.54% | 1,470 |
| Aug 4, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 1.55% | 3,820 |
| Jul 30, 2026 | 73.79 | 74.91 | 73.79 | 74.91 | 74.91 | 0.85% | 2,495 |
| Jul 29, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.95% | 3,725 |
| Jul 21, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.55% | 1,087 |
| Jul 20, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.71% | 600 |
| Jul 16, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.63% | 500 |
| Jul 10, 2026 | 75.29 | 75.58 | 75.29 | 75.58 | 75.58 | 2.01% | 13,240 |
| Jul 8, 2026 | 74.30 | 74.30 | 74.09 | 74.09 | 74.09 | -1.13% | 6,530 |
| Jun 30, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 1.69% | 1,126 |
| Jun 29, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.13% | 2,709 |
| Jun 24, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.42% | 3,916 |
| Jun 22, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.59% | 3,092 |
| Jun 17, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.21 | -1.54% | 100 |
| Jun 16, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.16% | 1,283 |
| Jun 15, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 3.74% | 340 |
| Jun 11, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -1.42% | 362 |
| Jun 10, 2026 | 73.35 | 73.59 | 73.35 | 73.59 | 73.59 | 0.80% | 1,443 |
| Jun 9, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -1.16% | 1,033 |
| Jun 8, 2026 | 74.54 | 74.54 | 73.86 | 73.86 | 73.86 | -1.30% | 876 |
| Jun 5, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.54% | 12,512 |
| Jun 1, 2026 | 75.51 | 76.01 | 75.51 | 76.01 | 76.01 | 0.14% | 1,615 |
| May 29, 2026 | 75.68 | 75.95 | 75.61 | 75.90 | 75.90 | 1.67% | 7,562 |
| May 22, 2026 | 74.57 | 74.66 | 74.57 | 74.66 | 74.66 | 0.51% | 1,207 |
| May 20, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.80% | 230 |
| May 13, 2026 | 73.61 | 73.69 | 73.61 | 73.69 | 73.69 | 0.20% | 2,584 |
| May 12, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.07% | 11,983 |
| May 8, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 2.45% | 1,749 |
| May 4, 2026 | 72.05 | 72.05 | 71.73 | 71.73 | 71.73 | 0.54% | 463 |