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 (%)
Oct 31, 2018 107.80 107.80 107.80 107.80 484 -0.68(-0.63%)
Oct 29, 2018 108.48 108.48 108.48 0 +0.28(+0.26%)
Oct 26, 2018 108.20 108.20 108.20 0 +0.00(+0.00%)
Oct 25, 2018 108.20 108.20 108.20 54 +0.00(+0.00%)
Oct 24, 2018 108.09 108.20 108.09 108.20 256 -0.52(-0.48%)
Oct 16, 2018 108.72 108.72 108.72 0 +0.06(+0.06%)
Oct 15, 2018 108.66 108.66 108.66 108.66 347 -0.12(-0.11%)
Oct 12, 2018 108.71 108.78 108.71 108.78 1,000 -0.12(-0.11%)
Oct 10, 2018 108.90 108.90 108.90 0 +1.55(+1.44%)
Oct 04, 2018 107.35 107.35 107.35 0 -1.76(-1.61%)
Oct 01, 2018 109.11 109.11 109.11 0 +0.00(+0.00%)
Sep 25, 2018 109.11 109.11 109.11 0 -0.75(-0.68%)
Sep 24, 2018 109.86 109.86 109.86 109.86 118 +0.39(+0.36%)
Sep 21, 2018 110.46 110.46 109.42 109.47 2,700 -0.97(-0.88%)
Sep 20, 2018 110.44 110.44 110.44 54 +0.00(+0.00%)
Sep 19, 2018 110.44 110.44 110.44 110.44 1,607 +0.77(+0.70%)
Sep 18, 2018 109.67 109.67 109.67 109.67 2,730 -1.14(-1.03%)
Sep 14, 2018 110.81 110.81 110.81 0 +0.04(+0.04%)
Sep 13, 2018 110.77 110.77 110.77 412 +0.00(+0.00%)
Sep 11, 2018 110.77 110.77 110.77 0 +0.00(+0.00%)
Sep 05, 2018 110.77 110.77 110.77 0 -0.16(-0.14%)
Sep 04, 2018 110.93 110.93 110.93 110.93 3,160 -0.27(-0.24%)
Aug 31, 2018 111.20 111.20 111.20 0 +0.00(+0.00%)
Aug 30, 2018 111.42 111.42 111.20 111.20 1,183 -0.47(-0.42%)
Aug 29, 2018 111.67 111.67 111.67 19,610 +0.00(+0.00%)
Aug 28, 2018 111.94 111.94 111.67 3,228 -0.27(-0.24%)
Aug 22, 2018 111.94 111.94 111.94 0 +0.71(+0.64%)
Aug 16, 2018 111.23 111.23 111.23 0 +0.20(+0.18%)
Aug 15, 2018 111.03 111.03 111.03 111.03 19,770 -0.39(-0.35%)
Aug 14, 2018 111.42 111.42 111.42 8,843 +0.00(+0.00%)
Aug 08, 2018 111.42 111.42 111.42 0 +0.00(+0.00%)
Aug 07, 2018 111.07 111.42 111.05 111.42 7,115 +0.87(+0.79%)
Aug 03, 2018 110.55 110.55 110.55 0 +0.00(+0.00%)
Aug 02, 2018 110.55 110.55 110.55 110.55 2,285 +0.00(+0.00%)
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.