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 (%)
Apr 28, 2016 116.07 116.07 116.07 879 +0.00(+0.00%)
Apr 27, 2016 115.25 116.07 115.25 116.07 1,545 +0.77(+0.67%)
Apr 26, 2016 115.30 115.30 115.30 115.30 306 +0.05(+0.05%)
Apr 25, 2016 115.25 115.25 115.25 115.25 4,839 +1.01(+0.88%)
Apr 22, 2016 114.24 114.24 114.24 114.24 977 -1.95(-1.68%)
Apr 21, 2016 116.19 116.19 116.19 116.19 206 -0.21(-0.18%)
Apr 19, 2016 116.40 116.40 116.40 0 +0.24(+0.21%)
Apr 18, 2016 116.16 116.16 116.16 116.16 138 +1.16(+1.01%)
Apr 14, 2016 115.00 115.00 115.00 52 +1.41(+1.24%)
Apr 13, 2016 114.77 114.75 113.59 113.59 1,090 -1.26(-1.10%)
Apr 06, 2016 114.85 114.85 114.85 0 -0.95(-0.82%)
Apr 05, 2016 115.80 115.80 115.80 115.80 248 +3.19(+2.83%)
Mar 29, 2016 112.61 112.61 112.61 0 +0.49(+0.44%)
Mar 22, 2016 112.12 112.12 112.12 0 +0.10(+0.09%)
Mar 18, 2016 112.02 112.02 112.02 756 -0.83(-0.74%)
Mar 17, 2016 112.85 112.85 112.85 112.85 1,173 +0.41(+0.36%)
Mar 15, 2016 112.44 112.44 112.44 870 +1.20(+1.08%)
Mar 14, 2016 111.24 111.24 111.24 111.24 258 -0.43(-0.39%)
Mar 11, 2016 111.56 111.67 111.67 111.67 1,555 +0.62(+0.56%)
Mar 10, 2016 111.05 111.05 111.05 111.05 370 +0.29(+0.26%)
Mar 09, 2016 110.76 110.76 110.76 110.76 2,368 -1.66(-1.48%)
Mar 08, 2016 112.42 112.42 112.42 112.42 169 +1.27(+1.14%)
Mar 03, 2016 111.15 111.15 111.15 85 -0.42(-0.38%)
Mar 02, 2016 111.57 111.57 111.57 111.57 4,317 +0.32(+0.29%)
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%)
Dec 01, 2015 110.94 110.94 110.94 110.94 671 -1.57(-1.40%)
Nov 25, 2015 112.51 112.51 112.51 13 +0.63(+0.56%)
Nov 18, 2015 111.88 111.88 111.88 0 +2.40(+2.19%)
Nov 11, 2015 109.48 109.48 109.48 0 -0.63(-0.57%)
Nov 04, 2015 110.11 110.11 110.11 99 -0.28(-0.25%)
Nov 02, 2015 110.39 110.39 110.39 22 -0.06(-0.05%)
Oct 30, 2015 110.45 110.45 110.45 110.45 166 -2.20(-1.95%)
Oct 29, 2015 112.65 112.65 112.65 112.65 234 +1.21(+1.09%)
Oct 28, 2015 111.44 111.44 111.44 111.44 859 +1.31(+1.19%)
Oct 01, 2015 110.13 110.13 110.13 0 +0.46(+0.42%)
Sep 30, 2015 109.67 109.67 109.67 109.67 293 -2.03(-1.82%)
Sep 11, 2015 111.70 111.70 111.70 0 +2.77(+2.54%)
Aug 28, 2015 108.93 108.93 108.93 33 -1.53(-1.39%)
Aug 21, 2015 110.46 110.46 110.46 0 +0.96(+0.88%)
Aug 19, 2015 109.50 109.50 109.50 0 -2.30(-2.06%)
Aug 12, 2015 111.80 111.80 111.80 0 -0.77(-0.68%)
Aug 11, 2015 109.85 112.57 109.85 112.57 677 +0.42(+0.37%)
Aug 07, 2015 112.15 112.15 112.15 0 -0.57(-0.51%)
Aug 03, 2015 112.72 112.72 112.72 4 +3.45(+3.16%)
Jul 17, 2015 109.27 109.27 109.27 0 +0.30(+0.28%)
Jul 14, 2015 108.97 108.97 108.97 0 -1.47(-1.34%)
Jul 10, 2015 110.44 110.44 110.44 80 -1.21(-1.08%)
Jul 02, 2015 111.65 111.65 111.65 58,404 +1.65(+1.50%)
Jun 25, 2015 110.00 110.00 110.00 0 +0.81(+0.74%)
Jun 24, 2015 109.19 109.19 109.19 109.19 961 -0.76(-0.69%)
Jun 22, 2015 109.95 109.95 109.95 0 +0.46(+0.42%)
Jun 17, 2015 109.49 109.49 109.49 47 -0.18(-0.16%)
Jun 15, 2015 109.67 109.67 109.67 0 -2.92(-2.59%)
Jun 02, 2015 112.59 112.59 112.59 0 +0.57(+0.51%)
May 21, 2015 112.02 112.02 112.02 0 +0.04(+0.04%)
May 20, 2015 111.98 111.98 111.98 111.98 336 -0.06(-0.05%)
May 14, 2015 112.04 112.04 112.04 0 -1.52(-1.34%)
May 12, 2015 113.56 113.56 113.56 0 -1.14(-0.99%)
May 11, 2015 114.70 114.70 114.70 114.70 277 +1.06(+0.93%)
May 07, 2015 113.64 113.64 113.64 0 -0.93(-0.81%)
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.