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 (%)
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%)
Nov 01, 2017 116.68 116.68 116.68 116.68 9,991 +0.44(+0.38%)
Oct 27, 2017 116.24 116.24 116.24 1,515 +0.29(+0.25%)
Oct 26, 2017 116.30 116.30 115.95 115.95 47,155 -0.64(-0.55%)
Oct 18, 2017 116.59 116.59 116.59 80 -0.11(-0.09%)
Oct 12, 2017 116.70 116.70 116.70 0 -0.54(-0.46%)
Oct 06, 2017 117.24 117.24 117.24 130 +0.84(+0.72%)
Oct 05, 2017 116.40 116.40 116.40 116.40 601 -0.21(-0.18%)
Oct 04, 2017 116.61 116.61 116.61 116.61 478 +0.37(+0.32%)
Oct 02, 2017 116.23 116.23 116.23 26 -0.77(-0.65%)
Sep 25, 2017 117.00 117.00 117.00 0 +0.80(+0.69%)
Sep 22, 2017 116.20 116.20 116.20 116.20 855 -0.75(-0.64%)
Sep 20, 2017 116.95 116.95 116.95 621 +2.45(+2.14%)
Sep 18, 2017 114.50 114.50 114.50 0 -1.25(-1.08%)
Sep 15, 2017 115.75 115.75 115.75 115.75 1,440 -1.99(-1.69%)
Sep 13, 2017 117.74 117.74 117.74 856 +1.11(+0.95%)
Sep 06, 2017 116.63 116.63 116.63 0 -1.78(-1.50%)
Sep 05, 2017 118.41 118.41 118.41 118.41 584 +1.66(+1.42%)
Aug 29, 2017 116.75 116.75 116.75 50 -0.16(-0.13%)
Aug 25, 2017 116.91 116.91 116.91 0 +1.37(+1.18%)
Aug 22, 2017 115.54 115.54 115.54 68 -0.35(-0.30%)
Aug 16, 2017 115.89 115.89 115.89 0 +0.96(+0.84%)
Aug 15, 2017 114.93 114.93 114.93 114.93 11,545 -0.31(-0.27%)
Aug 14, 2017 116.08 116.08 115.24 115.24 423 -0.88(-0.76%)
Aug 10, 2017 116.12 116.12 116.12 32 -0.13(-0.11%)
Jul 31, 2017 116.25 116.25 116.25 0 +0.10(+0.09%)
Jul 28, 2017 115.32 116.15 115.32 116.15 3,804 -1.05(-0.90%)
Jul 26, 2017 117.20 117.20 117.20 800 +1.42(+1.23%)
Jul 24, 2017 115.78 115.78 115.78 0 -2.33(-1.97%)
Jul 21, 2017 116.78 118.11 116.77 118.11 24,998 +3.07(+2.67%)
Jul 19, 2017 115.04 115.04 115.04 900 -0.96(-0.83%)
Jul 18, 2017 116.00 116.00 116.00 116.00 450 +0.33(+0.28%)
Jul 14, 2017 115.67 115.67 115.67 363 +1.92(+1.69%)
Jul 11, 2017 113.75 113.75 113.75 0 +0.05(+0.04%)
Jul 10, 2017 113.70 113.70 113.70 113.70 301 -1.60(-1.39%)
Jul 05, 2017 115.30 115.30 115.30 0 -1.35(-1.16%)
Jul 03, 2017 116.65 116.65 116.65 116.65 827 +0.65(+0.56%)
Jun 28, 2017 116.00 116.00 116.00 0 -1.00(-0.85%)
Jun 27, 2017 117.00 117.00 117.00 117.00 660 +1.05(+0.91%)
Jun 20, 2017 115.95 115.95 115.95 77 -0.13(-0.11%)
Jun 15, 2017 116.08 116.08 116.08 0 +0.08(+0.07%)
Jun 07, 2017 116.00 116.00 116.00 0 -0.45(-0.39%)
Jun 06, 2017 116.45 116.45 116.45 116.45 1,388 -0.70(-0.59%)
Jun 01, 2017 117.15 117.15 117.15 0 +2.66(+2.32%)
May 30, 2017 114.49 114.49 114.49 0 -1.26(-1.09%)
May 24, 2017 115.75 115.75 115.75 50 -0.25(-0.22%)
May 23, 2017 115.88 116.00 115.88 116.00 2,658 +0.30(+0.26%)
May 19, 2017 115.70 115.70 115.70 0 +0.09(+0.08%)
May 18, 2017 115.61 115.61 115.61 115.61 1,448 +0.41(+0.36%)
May 16, 2017 115.20 115.20 115.20 340 -0.20(-0.17%)
May 05, 2017 115.40 115.40 115.40 0 +2.75(+2.44%)
May 04, 2017 112.65 112.65 112.65 112.65 541 -2.95(-2.55%)
May 02, 2017 115.60 115.60 115.60 0 +1.10(+0.96%)
May 01, 2017 116.75 116.75 114.50 114.50 430 -0.45(-0.39%)
Apr 24, 2017 114.95 114.95 114.95 0 +1.75(+1.55%)
Apr 19, 2017 113.20 113.20 113.20 0 -1.52(-1.32%)
Apr 13, 2017 114.72 114.72 114.72 0 +1.47(+1.29%)
Apr 10, 2017 113.25 113.25 113.25 0 -0.20(-0.18%)
Apr 05, 2017 113.45 113.45 113.45 1,030 +0.25(+0.22%)
Mar 29, 2017 113.20 113.20 113.20 0 +1.45(+1.30%)
Mar 28, 2017 111.75 111.75 111.75 111.75 1,377 -1.00(-0.89%)
Mar 22, 2017 112.75 112.75 112.75 16,911 -1.23(-1.08%)
Mar 21, 2017 113.98 113.98 113.98 113.98 2,700 +2.98(+2.68%)
Mar 08, 2017 111.00 111.00 111.00 0 -0.65(-0.58%)
Mar 07, 2017 111.65 111.65 111.65 111.65 131 -3.10(-2.70%)
Feb 28, 2017 114.75 114.75 114.75 11,286 +1.75(+1.55%)
Feb 24, 2017 113.00 113.00 113.00 45 -0.80(-0.70%)
Feb 23, 2017 113.80 113.80 113.80 113.80 6,174 +1.75(+1.56%)
Feb 17, 2017 112.05 112.05 112.05 0 +0.20(+0.18%)
Feb 16, 2017 111.85 111.85 111.85 111.85 250 -1.35(-1.19%)
Feb 10, 2017 113.20 113.20 113.20 0 -2.05(-1.78%)
Feb 08, 2017 115.25 115.25 115.25 0 +3.35(+2.99%)
Feb 07, 2017 111.90 111.90 111.90 111.90 2,310 -0.60(-0.53%)
Feb 06, 2017 113.40 113.40 112.50 112.50 12,026 +1.15(+1.03%)
Jan 27, 2017 111.35 111.35 111.35 0 -0.65(-0.58%)
Jan 26, 2017 113.90 113.90 112.00 112.00 1,001 -0.75(-0.67%)
Jan 24, 2017 112.75 112.75 112.75 0 -0.09(-0.08%)
Jan 19, 2017 112.84 112.84 112.84 2,477 -0.92(-0.81%)
Jan 18, 2017 113.75 113.75 113.75 113.75 490 +1.35(+1.20%)
Jan 17, 2017 112.40 112.40 112.40 112.40 390 -1.52(-1.33%)
Jan 12, 2017 113.92 113.92 113.92 0 -0.63(-0.55%)
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.