Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Bu (MRCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 33.93 34.08 33.93 34.08 0
20th May 2026 (Wed) 33.93 34.0715 33.93 34.0715 3
19th May 2026 (Tue) 33.93 33.93 33.9183 33.9183 0
18th May 2026 (Mon) 33.93 33.93 33.93 34.0128 0
15th May 2026 (Fri) 34.07 34.07 33.986 33.986 0
14th May 2026 (Thu) 34.07 34.07 34.07 34.1228 500
13th May 2026 (Wed) 34.04 34.04 34.04 34.03 590
12th May 2026 (Tue) 33.87 33.9698 33.87 33.9698 0
11th May 2026 (Mon) 33.87 33.9701 33.87 33.9701 0
8th May 2026 (Fri) 33.87 33.94 33.87 33.94 1,553
7th May 2026 (Thu) 33.87 33.87 33.8577 33.8577 0
6th May 2026 (Wed) 33.87 33.87 33.87 33.9159 0
5th May 2026 (Tue) 33.62 33.6966 33.62 33.6966 0
4th May 2026 (Mon) 33.62 33.62 33.62 33.5806 441
1st May 2026 (Fri) 33.40 33.6588 33.40 33.6588 0
30th Apr 2026 (Thu) 33.40 33.6247 33.40 33.6247 0
29th Apr 2026 (Wed) 33.40 33.4222 33.40 33.4222 0
28th Apr 2026 (Tue) 33.40 33.4441 33.40 33.4441 0
27th Apr 2026 (Mon) 33.40 33.51 33.40 33.51 0
24th Apr 2026 (Fri) 33.40 33.49 33.40 33.49 16
23rd Apr 2026 (Thu) 33.40 33.40 33.40 33.3543 1,000
22nd Apr 2026 (Wed) 33.42 33.42 33.42 33.4405 0
21st Apr 2026 (Tue) 33.20 33.2511 33.20 33.2511 0
20th Apr 2026 (Mon) 33.20 33.3634 33.20 33.3634 0
17th Apr 2026 (Fri) 33.20 33.4247 33.20 33.4247 0
16th Apr 2026 (Thu) 33.20 33.20 33.20 33.2043 1,880
15th Apr 2026 (Wed) 32.49 33.1672 32.49 33.1672 15
14th Apr 2026 (Tue) 32.49 33.0262 32.49 33.0262 0
13th Apr 2026 (Mon) 32.49 32.8213 32.49 32.8213 0
10th Apr 2026 (Fri) 32.49 32.6125 32.49 32.6125 0
9th Apr 2026 (Thu) 32.49 32.6475 32.49 32.6475 0
8th Apr 2026 (Wed) 32.49 32.52 32.49 32.508 0
7th Apr 2026 (Tue) 31.86 31.91 31.85 32.0026 136
6th Apr 2026 (Mon) 31.99 32.01 31.96 32.01 580
3rd Apr 2026 (Fri) 31.88 31.88 31.88 31.8961 0
2nd Apr 2026 (Thu) 31.88 31.88 31.88 31.8961 0
1st Apr 2026 (Wed) 31.31 31.8568 31.31 31.8568 0
31st Mar 2026 (Tue) 31.31 31.686 31.31 31.686 0
30th Mar 2026 (Mon) 31.31 31.31 31.1065 31.1065 0
27th Mar 2026 (Fri) 31.31 31.31 31.31 31.165 0
26th Mar 2026 (Thu) 31.74 31.74 31.58 31.52 500
25th Mar 2026 (Wed) 31.80 31.8508 31.80 31.8508 0
24th Mar 2026 (Tue) 31.80 31.80 31.75 31.7227 0
23rd Mar 2026 (Mon) 32.01 32.01 32.01 31.825 0
FTSE 100 Latest
Value10,443.47
Change11.13