Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Plc. (OP: ISRPF )

101.05 -0.05 (-0.05%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 115.17 115.17 115.17 830 -0.38(-0.33%)
Jan 25, 2018 115.55 115.55 115.55 1,037 +0.15(+0.13%)
Jan 24, 2018 115.40 115.40 115.40 115.40 1,275 +0.31(+0.27%)
Jan 23, 2018 115.35 115.45 115.01 115.09 5,327 -0.25(-0.22%)
Jan 22, 2018 115.34 115.34 115.34 115.34 4,725 -0.06(-0.05%)
Jan 19, 2018 115.40 115.40 115.40 115.40 3,473 -0.23(-0.20%)
Jan 18, 2018 115.63 115.63 115.63 115.63 915 -0.36(-0.31%)
Jan 16, 2018 115.99 115.99 115.99 0 +0.11(+0.09%)
Jan 08, 2018 115.88 115.88 115.88 0 -0.57(-0.49%)
Jan 05, 2018 116.45 116.45 116.45 116.45 3,240 +0.49(+0.42%)
Jan 04, 2018 116.35 116.35 115.96 115.96 3,440 -0.29(-0.25%)
Dec 27, 2017 116.25 116.25 116.25 62 -0.15(-0.13%)
Dec 22, 2017 116.40 116.40 116.40 0 +1.15(+1.00%)
Dec 20, 2017 115.25 115.25 115.25 450 -1.44(-1.23%)
Dec 14, 2017 116.69 116.69 116.69 8 -0.11(-0.10%)
Dec 12, 2017 116.80 116.80 116.80 34 -0.09(-0.08%)
Dec 11, 2017 117.99 117.99 116.89 116.89 1,475 +0.81(+0.70%)
Dec 08, 2017 116.08 116.08 116.08 116.08 570 -2.26(-1.91%)
Dec 06, 2017 118.34 118.34 118.34 0 +1.65(+1.42%)
Dec 01, 2017 116.69 116.69 116.69 0 +0.39(+0.33%)
Nov 30, 2017 116.30 116.30 116.30 116.30 1,980 -0.01(-0.01%)
Nov 29, 2017 116.31 116.31 116.31 116.31 4,900 -0.24(-0.21%)
Nov 20, 2017 116.55 116.55 116.55 0 -0.35(-0.30%)
Nov 06, 2017 116.90 116.90 116.90 47 -0.10(-0.09%)
Nov 03, 2017 117.00 117.00 117.00 117.00 1,727 -0.64(-0.55%)
Nov 02, 2017 117.64 117.64 117.64 117.64 1,000 +0.96(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.