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

Ishares Plc. (OP: ISRPF )

101.74 +0.69 (+0.68%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 14, 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 (%)
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%)
Jan 04, 2017 114.55 114.55 114.55 7,889 +4.10(+3.71%)
Dec 23, 2016 110.45 110.45 110.45 0 +0.30(+0.27%)
Dec 22, 2016 110.15 110.15 110.15 110.15 100 +0.70(+0.64%)
Dec 15, 2016 109.45 109.45 109.45 585 -3.72(-3.28%)
Dec 14, 2016 113.16 113.17 113.17 113.17 17,466 +2.12(+1.90%)
Dec 13, 2016 113.95 113.95 111.05 111.05 2,638 +0.25(+0.23%)
Dec 12, 2016 110.80 110.80 110.80 110.80 1,341 -0.55(-0.49%)
Dec 09, 2016 111.35 111.35 111.35 111.35 1,300 -0.15(-0.13%)
Dec 06, 2016 111.50 111.50 111.50 0 -0.93(-0.83%)
Dec 02, 2016 112.43 112.43 112.43 534 +1.73(+1.56%)
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.