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 (%)
Apr 30, 2015 113.80 113.80 113.80 0 -3.35(-2.86%)
Apr 28, 2015 117.15 117.15 117.15 0 +0.31(+0.27%)
Apr 27, 2015 116.84 116.84 116.84 116.84 11,179 +1.82(+1.58%)
Apr 23, 2015 115.02 115.02 115.02 0 -0.45(-0.39%)
Apr 22, 2015 115.47 115.47 115.47 115.47 570 -1.45(-1.24%)
Apr 21, 2015 116.92 116.92 116.92 116.92 402 -1.22(-1.03%)
Apr 15, 2015 118.14 118.14 118.14 182 +0.46(+0.39%)
Apr 07, 2015 117.68 117.68 117.68 0 +1.78(+1.54%)
Mar 27, 2015 115.90 115.90 115.90 0 +1.07(+0.93%)
Mar 13, 2015 114.83 114.83 114.83 0 -0.44(-0.38%)
Mar 12, 2015 115.27 115.27 115.27 115.27 3,071 +1.92(+1.70%)
Mar 11, 2015 113.35 113.35 113.35 113.35 100 -0.15(-0.13%)
Mar 10, 2015 113.50 113.50 113.50 113.50 627 -1.68(-1.46%)
Mar 09, 2015 115.18 115.18 115.18 115.18 1,537 +0.33(+0.29%)
Mar 06, 2015 114.85 114.85 114.85 114.85 100 -2.35(-2.01%)
Feb 26, 2015 117.20 117.20 117.20 25 +0.45(+0.39%)
Feb 24, 2015 116.75 116.75 116.75 0 -0.08(-0.07%)
Feb 20, 2015 116.83 116.83 116.83 0 -1.44(-1.22%)
Jan 28, 2015 118.27 118.27 118.27 118.27 2,915 -0.02(-0.02%)
Jan 27, 2015 118.29 118.29 118.29 118.29 233 +3.12(+2.71%)
Jan 21, 2015 115.17 115.17 115.17 20 -1.68(-1.44%)
Jan 20, 2015 116.85 116.85 116.85 116.85 1,509 -0.57(-0.49%)
Jan 14, 2015 117.42 117.42 117.42 0 +2.42(+2.10%)
Jan 08, 2015 115.00 115.00 115.00 0 +1.15(+1.01%)
Jan 06, 2015 113.85 113.85 113.85 0 +0.97(+0.86%)
Dec 30, 2014 112.88 112.88 112.88 0 -0.22(-0.19%)
Dec 22, 2014 113.10 113.10 113.10 0 +0.60(+0.53%)
Dec 05, 2014 112.50 112.50 112.50 79 +0.95(+0.85%)
Dec 03, 2014 111.55 111.55 111.55 0 -4.34(-3.74%)
Nov 26, 2014 115.89 115.89 115.89 54 +3.59(+3.20%)
Nov 18, 2014 112.30 112.30 112.30 0 -2.88(-2.50%)
Nov 12, 2014 115.18 115.18 115.18 0 +0.29(+0.25%)
Nov 11, 2014 114.89 114.89 114.89 114.89 343 -0.36(-0.31%)
Nov 07, 2014 115.25 115.25 115.25 0 +6.25(+5.73%)
Oct 29, 2014 109.00 109.00 109.00 0 -3.98(-3.52%)
Oct 22, 2014 113.58 113.58 112.98 112.98 924 -0.52(-0.46%)
Oct 21, 2014 113.50 113.50 113.50 113.50 253 +0.52(+0.46%)
Oct 20, 2014 112.98 112.98 112.98 112.98 1,215 -1.89(-1.65%)
Oct 15, 2014 114.87 114.87 114.87 114.87 228 +1.32(+1.17%)
Oct 01, 2014 113.55 113.55 113.55 0 -0.20(-0.18%)
Sep 25, 2014 113.75 113.75 113.75 0 +0.75(+0.66%)
Sep 22, 2014 113.00 113.00 113.00 0 +1.18(+1.06%)
Sep 19, 2014 111.82 111.82 111.82 111.82 280 -0.43(-0.38%)
Sep 16, 2014 112.25 112.25 112.25 0 -0.95(-0.84%)
Sep 09, 2014 113.20 113.20 113.20 0 -0.91(-0.80%)
Sep 08, 2014 114.11 114.11 114.11 114.11 481 -0.79(-0.69%)
Aug 19, 2014 114.90 114.90 114.90 0 -0.35(-0.30%)
Aug 11, 2014 115.25 115.25 115.25 0 +1.45(+1.27%)
Jul 30, 2014 113.80 113.80 113.80 4,644 -0.22(-0.19%)
Jul 22, 2014 114.02 114.02 114.02 0 -0.98(-0.85%)
Jul 21, 2014 115.00 115.00 115.00 115.00 105 +0.90(+0.79%)
Jul 18, 2014 114.10 114.10 114.10 114.10 264 +0.90(+0.79%)
Jul 15, 2014 113.20 113.20 113.20 0 +0.15(+0.14%)
Jul 11, 2014 113.05 113.05 113.05 0 +0.15(+0.13%)
Jul 09, 2014 112.90 112.90 112.90 0 -2.10(-1.83%)
Jun 30, 2014 115.00 115.00 115.00 0 +0.25(+0.22%)
Jun 26, 2014 114.75 114.75 114.75 0 +1.05(+0.92%)
Jun 24, 2014 113.70 113.70 113.70 0 +0.80(+0.71%)
Jun 18, 2014 112.90 112.90 112.90 0 -0.10(-0.09%)
Jun 17, 2014 113.00 113.00 113.00 113.00 471 -2.50(-2.16%)
Jun 05, 2014 115.50 115.50 115.50 10 +2.25(+1.99%)
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.