ISHS S&P500 USD (OP: IHPCF)
20.30 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 20.58 20.68 20.30 20.30 13,155 -0.02(-0.10%)
May 04, 2016 20.32 20.32 20.32 20.32 4,475 -0.03(-0.15%)
May 03, 2016 20.39 20.39 20.35 20.35 3,010 -0.05(-0.25%)
May 02, 2016 20.71 20.75 20.40 20.40 3,804 -0.71(-3.36%)
Apr 28, 2016 21.11 21.11 21.11 0 +0.15(+0.72%)
Apr 27, 2016 20.71 20.96 20.62 20.96 10,322 +0.11(+0.53%)
Apr 25, 2016 20.85 20.85 20.85 0 -0.15(-0.71%)
Apr 22, 2016 20.60 21.00 20.60 21.00 680 -0.11(-0.52%)
Apr 21, 2016 21.11 21.11 21.11 21.11 194 -0.04(-0.19%)
Apr 19, 2016 21.15 21.15 21.15 0 +0.11(+0.52%)
Apr 18, 2016 21.00 21.04 21.00 21.04 1,719 +0.48(+2.33%)
Apr 15, 2016 20.60 20.60 20.56 20.56 618 -0.44(-2.10%)
Apr 14, 2016 20.94 21.00 20.94 21.00 1,554 +0.70(+3.45%)
Apr 12, 2016 20.30 20.30 20.30 13,829 -0.40(-1.93%)
Apr 11, 2016 20.45 20.70 20.23 20.70 9,887 +0.45(+2.22%)
Apr 05, 2016 20.25 20.25 20.25 0 -0.17(-0.83%)
Apr 04, 2016 20.46 20.52 20.42 20.42 18,916 -0.50(-2.39%)
Apr 01, 2016 20.85 20.92 20.85 20.92 911 +0.43(+2.10%)
Mar 30, 2016 20.49 20.49 20.49 0 -0.41(-1.96%)
Mar 29, 2016 20.05 20.90 20.05 20.90 6,797 +0.48(+2.35%)
Mar 16, 2016 20.42 20.42 20.42 0 +0.51(+2.56%)
Mar 14, 2016 19.91 19.91 19.91 0 -0.19(-0.95%)
Mar 10, 2016 20.10 20.10 20.10 0 +0.00(+0.00%)
Mar 08, 2016 20.10 20.10 20.10 0 -0.05(-0.25%)
Mar 04, 2016 20.15 20.15 20.15 0 -0.08(-0.40%)
Mar 03, 2016 19.96 20.30 19.96 20.23 1,667 +0.27(+1.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here