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

Ishares Plc. (OP: ISRPF )

101.05 UNCHANGED
Last 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 31, 2022 121.15 121.30 121.15 121.15 2,370 -0.66(-0.54%)
Jan 27, 2022 121.81 43 -0.14(-0.12%)
Jan 26, 2022 122.40 122.40 121.95 121.95 2,810 -0.05(-0.04%)
Jan 25, 2022 122.00 122.00 122.00 122.00 508 -0.45(-0.37%)
Jan 24, 2022 122.45 122.45 122.45 122.45 1,240 +0.40(+0.33%)
Jan 20, 2022 122.05 91 +0.01(+0.01%)
Jan 19, 2022 122.04 122.04 122.04 122.04 190 -0.96(-0.78%)
Jan 14, 2022 123.00 160 -0.96(-0.78%)
Jan 13, 2022 123.96 123.96 123.96 123.96 235 +0.41(+0.33%)
Jan 12, 2022 123.55 123.55 123.55 123.55 1,228 -0.45(-0.36%)
Jan 06, 2022 124.00 124.00 124.00 492 -1.24(-0.99%)
Jan 05, 2022 125.25 125.25 125.24 125.24 1,089 -0.77(-0.61%)
Dec 29, 2021 126.01 126.01 126.01 48 +0.01(+0.01%)
Dec 23, 2021 126.00 126.00 126.00 0 +0.23(+0.18%)
Dec 21, 2021 125.77 125.77 125.77 581 -2.23(-1.74%)
Dec 14, 2021 128.00 128.00 128.00 0 -0.30(-0.23%)
Dec 13, 2021 128.30 128.30 128.30 128.30 202 +0.53(+0.41%)
Dec 10, 2021 127.41 127.77 127.41 127.77 511 +0.47(+0.37%)
Dec 09, 2021 127.30 127.30 127.30 127.30 215 -0.45(-0.36%)
Dec 07, 2021 127.75 127.75 127.75 27 -0.75(-0.59%)
Dec 06, 2021 128.40 128.50 128.40 128.50 5,211 +1.50(+1.19%)
Dec 02, 2021 127.00 127.00 127.00 0 +0.31(+0.25%)
Nov 29, 2021 126.68 126.68 126.68 27 +0.06(+0.05%)
Nov 22, 2021 126.62 126.62 126.62 0 -0.38(-0.30%)
Nov 19, 2021 127.00 127.05 127.00 127.00 2,667 +0.82(+0.65%)
Nov 16, 2021 126.18 126.18 126.18 0 -0.57(-0.45%)
Nov 15, 2021 126.43 126.75 126.43 126.75 479 -0.48(-0.37%)
Nov 12, 2021 127.23 127.23 127.23 127.23 108 -1.39(-1.08%)
Nov 08, 2021 128.61 128.61 128.61 0 +0.68(+0.53%)
Nov 04, 2021 127.93 127.93 127.93 0 +0.63(+0.49%)
Nov 03, 2021 127.39 127.75 127.30 127.30 2,627 -0.46(-0.36%)
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.