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 (%)
Feb 29, 2016 111.25 111.25 111.25 0 +1.05(+0.95%)
Feb 25, 2016 110.20 110.20 110.20 0 +1.20(+1.10%)
Feb 22, 2016 109.00 109.00 109.00 0 -1.81(-1.63%)
Feb 19, 2016 110.81 110.81 110.81 110.81 220 +0.79(+0.72%)
Feb 17, 2016 110.02 110.02 110.02 0 +0.52(+0.47%)
Feb 11, 2016 109.50 109.50 109.50 0 -0.41(-0.37%)
Feb 02, 2016 109.91 109.91 109.91 0 +0.42(+0.39%)
Feb 01, 2016 109.48 109.48 109.48 109.48 312 -1.40(-1.26%)
Jan 29, 2016 110.88 110.88 110.88 110.88 783 +0.63(+0.57%)
Jan 27, 2016 110.25 110.25 110.25 0 +0.04(+0.04%)
Jan 26, 2016 110.21 110.21 110.21 110.21 352 +0.05(+0.05%)
Jan 22, 2016 110.16 110.16 110.16 0 -0.03(-0.03%)
Jan 21, 2016 110.19 110.19 110.19 110.19 297 +0.47(+0.43%)
Jan 20, 2016 109.72 109.72 109.72 109.72 3,903 -0.23(-0.21%)
Jan 19, 2016 109.95 109.95 109.95 109.95 390 -1.11(-1.00%)
Jan 14, 2016 111.06 111.06 111.06 0 -0.09(-0.08%)
Jan 13, 2016 109.97 111.15 109.97 111.15 753 +0.25(+0.23%)
Jan 12, 2016 110.90 110.90 110.90 110.90 4,914 +0.66(+0.60%)
Jan 11, 2016 110.11 110.91 110.11 110.24 1,428 -0.85(-0.77%)
Jan 08, 2016 111.09 111.09 111.09 111.09 1,670 +1.01(+0.92%)
Jan 07, 2016 111.14 110.92 109.86 110.08 3,627 -0.67(-0.60%)
Jan 06, 2016 111.00 111.00 110.75 110.75 669 -0.14(-0.13%)
Jan 04, 2016 110.89 110.89 110.89 1 +0.17(+0.15%)
Dec 29, 2015 110.72 110.72 110.72 0 +0.02(+0.02%)
Dec 24, 2015 110.70 110.70 110.70 7 +2.40(+2.22%)
Dec 23, 2015 108.30 108.30 108.30 108.30 675 -2.69(-2.42%)
Dec 21, 2015 110.99 110.99 110.99 0 +0.34(+0.31%)
Dec 11, 2015 110.65 110.65 110.65 0 +0.65(+0.59%)
Dec 10, 2015 109.28 111.65 109.28 110.00 14,554 -1.02(-0.92%)
Dec 02, 2015 111.02 111.02 111.02 0 +0.08(+0.07%)
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.