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 25, 2022 109.05 17 +0.72(+0.66%)
Apr 21, 2022 108.33 0 +0.33(+0.31%)
Apr 19, 2022 108.00 0 -1.11(-1.02%)
Apr 18, 2022 110.15 110.15 109.11 109.11 1,888 -1.83(-1.65%)
Apr 13, 2022 110.94 50 -0.40(-0.36%)
Apr 12, 2022 111.37 111.37 111.35 111.35 780 +0.61(+0.55%)
Apr 11, 2022 110.73 110.73 110.73 110.73 4,399 -6.61(-5.64%)
Apr 01, 2022 117.35 0 +2.75(+2.40%)
Mar 29, 2022 114.60 0 +1.85(+1.64%)
Mar 25, 2022 112.75 0 -2.75(-2.38%)
Mar 17, 2022 115.50 0 +0.38(+0.33%)
Mar 16, 2022 115.12 115.12 114.84 115.12 1,457 +1.27(+1.12%)
Mar 15, 2022 114.00 114.00 113.70 113.85 5,370 -2.75(-2.36%)
Mar 09, 2022 116.60 0 +0.94(+0.82%)
Mar 08, 2022 115.65 115.65 115.65 115.65 140 -3.23(-2.72%)
Mar 04, 2022 118.88 0 +0.58(+0.49%)
Mar 03, 2022 118.31 118.31 118.30 118.30 833 -0.25(-0.21%)
Mar 02, 2022 118.51 118.55 118.43 118.55 27,700 -0.05(-0.04%)
Feb 28, 2022 118.60 0 +0.95(+0.81%)
Feb 25, 2022 117.26 117.65 117.65 117.65 4,069 +1.20(+1.03%)
Feb 24, 2022 116.45 116.45 116.45 116.45 216 -1.85(-1.56%)
Feb 17, 2022 118.30 8 +0.35(+0.30%)
Feb 16, 2022 117.95 117.95 117.95 117.95 6,294 +0.01(+0.01%)
Feb 15, 2022 117.94 117.94 117.94 117.94 205 -0.51(-0.43%)
Feb 14, 2022 118.45 118.45 118.45 118.45 301 -0.36(-0.30%)
Feb 10, 2022 118.81 51 -1.44(-1.20%)
Feb 09, 2022 119.85 120.25 119.85 120.25 323 +0.73(+0.61%)
Feb 07, 2022 119.52 0 -1.83(-1.51%)
Feb 01, 2022 121.35 0 +0.20(+0.16%)
Jan 31, 2022 121.15 121.30 121.15 121.15 2,370 -0.66(-0.54%)
Jan 27, 2022 121.81 43 -0.14(-0.12%)
Jan 26, 2022 122.40 122.40 121.95 121.95 2,810 -0.05(-0.04%)
Jan 25, 2022 122.00 122.00 122.00 122.00 508 -0.45(-0.37%)
Jan 24, 2022 122.45 122.45 122.45 122.45 1,240 +0.40(+0.33%)
Jan 20, 2022 122.05 91 +0.01(+0.01%)
Jan 19, 2022 122.04 122.04 122.04 122.04 190 -0.96(-0.78%)
Jan 14, 2022 123.00 160 -0.96(-0.78%)
Jan 13, 2022 123.96 123.96 123.96 123.96 235 +0.41(+0.33%)
Jan 12, 2022 123.55 123.55 123.55 123.55 1,228 -0.45(-0.36%)
Jan 06, 2022 124.00 124.00 124.00 492 -1.24(-0.99%)
Jan 05, 2022 125.25 125.25 125.24 125.24 1,089 -0.77(-0.61%)
Dec 29, 2021 126.01 126.01 126.01 48 +0.01(+0.01%)
Dec 23, 2021 126.00 126.00 126.00 0 +0.23(+0.18%)
Dec 21, 2021 125.77 125.77 125.77 581 -2.23(-1.74%)
Dec 14, 2021 128.00 128.00 128.00 0 -0.30(-0.23%)
Dec 13, 2021 128.30 128.30 128.30 128.30 202 +0.53(+0.41%)
Dec 10, 2021 127.41 127.77 127.41 127.77 511 +0.47(+0.37%)
Dec 09, 2021 127.30 127.30 127.30 127.30 215 -0.45(-0.36%)
Dec 07, 2021 127.75 127.75 127.75 27 -0.75(-0.59%)
Dec 06, 2021 128.40 128.50 128.40 128.50 5,211 +1.50(+1.19%)
Dec 02, 2021 127.00 127.00 127.00 0 +0.31(+0.25%)
Nov 29, 2021 126.68 126.68 126.68 27 +0.06(+0.05%)
Nov 22, 2021 126.62 126.62 126.62 0 -0.38(-0.30%)
Nov 19, 2021 127.00 127.05 127.00 127.00 2,667 +0.82(+0.65%)
Nov 16, 2021 126.18 126.18 126.18 0 -0.57(-0.45%)
Nov 15, 2021 126.43 126.75 126.43 126.75 479 -0.48(-0.37%)
Nov 12, 2021 127.23 127.23 127.23 127.23 108 -1.39(-1.08%)
Nov 08, 2021 128.61 128.61 128.61 0 +0.68(+0.53%)
Nov 04, 2021 127.93 127.93 127.93 0 +0.63(+0.49%)
Nov 03, 2021 127.39 127.75 127.30 127.30 2,627 -0.46(-0.36%)
Nov 02, 2021 127.76 127.76 127.76 127.76 888 +0.11(+0.09%)
Oct 29, 2021 127.65 127.65 127.65 0 -0.10(-0.08%)
Oct 27, 2021 127.75 127.75 127.75 44 +0.90(+0.71%)
Oct 26, 2021 126.85 126.85 126.85 126.85 538 +0.82(+0.65%)
Oct 12, 2021 126.03 126.03 126.03 272 +0.03(+0.03%)
Oct 08, 2021 126.00 126.00 126.00 0 -0.30(-0.24%)
Oct 07, 2021 126.72 126.72 126.30 126.30 750 -0.64(-0.51%)
Oct 06, 2021 126.94 126.94 126.94 126.94 558 -0.43(-0.34%)
Sep 28, 2021 127.37 127.37 127.37 0 -1.38(-1.07%)
Sep 24, 2021 128.75 128.75 128.75 0 -0.46(-0.36%)
Sep 22, 2021 129.21 129.21 129.21 645 +0.06(+0.05%)
Sep 17, 2021 129.15 129.15 129.15 292 -0.35(-0.27%)
Sep 14, 2021 129.50 129.50 129.50 0 -0.05(-0.04%)
Sep 13, 2021 129.55 129.55 129.55 129.55 594 -0.31(-0.24%)
Sep 10, 2021 129.86 129.86 129.86 129.86 200 +1.23(+0.96%)
Sep 07, 2021 128.62 128.62 128.62 51 -0.61(-0.47%)
Sep 03, 2021 129.24 129.24 129.24 129.24 618 -0.66(-0.51%)
Sep 02, 2021 129.90 129.90 129.90 129.90 235 +0.90(+0.70%)
Aug 31, 2021 129.00 129.00 129.00 39 +0.20(+0.16%)
Aug 30, 2021 128.80 128.80 128.80 128.80 248 -0.57(-0.44%)
Aug 27, 2021 129.38 129.38 129.38 129.38 484 +0.66(+0.52%)
Aug 26, 2021 128.71 128.71 128.71 128.71 937 -0.24(-0.19%)
Aug 25, 2021 128.95 128.95 128.95 128.95 233 -0.60(-0.46%)
Aug 19, 2021 129.13 129.13 129.13 129.55 766 +0.38(+0.29%)
Aug 17, 2021 129.18 129.18 129.18 36 -0.31(-0.24%)
Aug 16, 2021 129.52 129.52 129.48 129.48 1,242 +1.48(+1.16%)
Aug 12, 2021 128.00 128.00 128.00 0 +0.27(+0.21%)
Aug 11, 2021 127.73 127.73 127.73 127.73 7,823 -0.02(-0.02%)
Aug 10, 2021 127.75 127.75 127.75 127.75 150 -0.81(-0.63%)
Aug 09, 2021 128.56 128.56 128.56 128.56 340 -0.24(-0.19%)
Aug 06, 2021 128.80 128.80 128.80 128.80 8,668 -0.80(-0.62%)
Aug 05, 2021 129.51 129.60 129.51 129.60 2,855 -0.68(-0.52%)
Aug 03, 2021 130.28 130.28 130.28 0 -0.23(-0.17%)
Aug 02, 2021 130.27 130.51 130.27 130.51 43,133 +0.61(+0.47%)
Jul 29, 2021 129.90 129.90 129.90 16 +0.40(+0.31%)
Jul 27, 2021 129.50 129.50 129.50 24 -0.20(-0.15%)
Jul 26, 2021 129.70 129.70 129.70 129.70 200 +1.20(+0.93%)
Jul 23, 2021 128.50 128.50 128.50 128.50 6,404 -1.07(-0.83%)
Jul 22, 2021 129.26 129.57 129.26 129.57 4,867 +0.82(+0.64%)
Jul 21, 2021 129.09 129.09 128.75 128.75 1,135 -0.79(-0.61%)
Jul 19, 2021 129.54 129.54 129.54 0 +0.52(+0.40%)
Jul 16, 2021 129.02 129.02 129.02 129.02 235 -0.18(-0.14%)
Jul 15, 2021 129.20 129.20 129.20 129.20 1,690 +1.20(+0.94%)
Jul 14, 2021 128.00 128.00 128.00 128.00 114 -1.10(-0.85%)
Jul 12, 2021 129.10 129.10 129.10 0 +0.65(+0.51%)
Jul 09, 2021 128.45 128.45 128.45 128.45 305 +0.00(+0.00%)
Jul 02, 2021 128.45 128.45 128.45 93 +0.40(+0.31%)
Jun 29, 2021 128.05 128.05 128.05 321 +0.10(+0.08%)
Jun 28, 2021 127.60 128.15 127.60 127.95 2,704 -0.05(-0.04%)
Jun 23, 2021 128.00 128.00 128.00 64 +1.10(+0.87%)
Jun 22, 2021 126.90 126.90 126.90 126.90 1,074 -0.62(-0.48%)
Jun 18, 2021 127.52 127.52 127.52 0 -0.08(-0.07%)
Jun 17, 2021 127.36 127.60 127.36 127.60 7,530 -0.27(-0.21%)
Jun 16, 2021 127.90 127.90 127.87 127.87 12,969 -0.42(-0.33%)
Jun 11, 2021 128.28 128.28 128.28 115 +0.18(+0.14%)
Jun 10, 2021 127.92 128.10 127.92 128.10 826 +0.69(+0.55%)
Jun 09, 2021 127.41 127.41 127.41 127.41 3,000 +0.96(+0.76%)
Jun 07, 2021 126.45 126.45 126.45 99 +0.25(+0.20%)
Jun 04, 2021 126.20 126.22 126.20 126.20 3,150 -0.25(-0.20%)
Jun 03, 2021 126.45 126.45 126.35 126.45 6,009 +0.30(+0.24%)
Jun 02, 2021 126.15 126.15 126.15 126.15 2,400 -0.03(-0.02%)
May 28, 2021 126.18 126.18 126.18 0 +0.23(+0.18%)
May 27, 2021 125.95 126.00 125.95 125.95 1,795 -0.05(-0.04%)
May 25, 2021 126.00 126.00 126.00 0 +0.48(+0.38%)
May 21, 2021 125.52 125.52 125.52 131 -0.02(-0.01%)
May 20, 2021 124.98 125.53 124.98 125.53 5,278 +0.56(+0.45%)
May 19, 2021 124.72 124.98 124.72 124.98 2,420 +0.13(+0.10%)
May 14, 2021 124.85 124.85 124.85 15 -0.23(-0.18%)
May 13, 2021 124.59 125.08 124.59 125.08 4,822 +0.09(+0.07%)
May 11, 2021 124.99 124.99 124.99 26 -1.28(-1.01%)
May 07, 2021 126.27 126.27 126.27 0 +0.65(+0.52%)
May 05, 2021 125.61 125.61 125.61 0 +0.31(+0.25%)
May 04, 2021 125.30 125.30 125.30 53 +0.00(+0.00%)
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.