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 (%)
May 29, 2014 113.25 113.25 113.25 113.25 0 +2.04(+1.84%)
Apr 02, 2014 111.21 111.21 111.21 0 -0.29(-0.26%)
Mar 21, 2014 111.50 111.50 111.50 0 +0.40(+0.36%)
Mar 18, 2014 111.10 111.10 111.10 111.10 0 +0.56(+0.51%)
Mar 12, 2014 110.53 110.53 110.53 0 -0.47(-0.42%)
Mar 11, 2014 111.00 111.00 111.00 111.00 175 +2.00(+1.83%)
Feb 14, 2014 109.00 109.00 109.00 90 -1.56(-1.41%)
Feb 11, 2014 110.56 110.56 110.56 0 -0.39(-0.36%)
Feb 06, 2014 110.95 110.95 110.95 0 +0.26(+0.23%)
Feb 04, 2014 110.69 110.69 110.69 0 +0.25(+0.23%)
Jan 31, 2014 110.44 110.44 110.44 110.44 0 +1.44(+1.33%)
Jan 28, 2014 109.00 109.00 109.00 0 +0.50(+0.46%)
Jan 23, 2014 108.50 108.50 108.50 0 -0.50(-0.46%)
Jan 21, 2014 109.00 109.00 109.00 0 -0.78(-0.72%)
Jan 17, 2014 109.78 109.78 109.78 0 -0.31(-0.28%)
Jan 14, 2014 110.09 110.09 110.09 110.09 0 -0.00(-0.00%)
Jan 09, 2014 110.10 110.10 110.10 270 +3.10(+2.90%)
Jan 02, 2014 107.00 107.00 107.00 0 +0.50(+0.47%)
Dec 04, 2013 106.50 106.50 106.50 0 -0.50(-0.47%)
Nov 27, 2013 107.00 107.00 107.00 107.00 0 -1.00(-0.93%)
Nov 22, 2013 108.00 108.00 108.00 0 -0.75(-0.69%)
Nov 21, 2013 108.75 108.75 108.75 108.75 975 +2.50(+2.35%)
Nov 15, 2013 106.25 106.25 106.25 0 -2.51(-2.31%)
Nov 06, 2013 108.76 108.76 108.76 0 +0.51(+0.47%)
Oct 22, 2013 108.25 108.25 108.25 580 -0.55(-0.50%)
Oct 17, 2013 108.80 108.80 108.80 0 +1.80(+1.68%)
Oct 09, 2013 107.00 107.00 107.00 0 -0.40(-0.37%)
Oct 02, 2013 107.40 107.40 107.40 0 +0.20(+0.19%)
Sep 26, 2013 107.20 107.20 107.20 0 -0.19(-0.18%)
Sep 24, 2013 107.39 107.39 107.39 107.39 0 +0.44(+0.41%)
Sep 19, 2013 106.95 106.95 106.95 0 +1.85(+1.76%)
Sep 10, 2013 105.10 105.10 105.10 0 -0.90(-0.85%)
Aug 27, 2013 106.00 106.00 106.00 0 -0.50(-0.47%)
Aug 22, 2013 106.50 106.50 106.50 0 +0.00(+0.00%)
Aug 13, 2013 106.50 106.50 106.50 7,343 -1.50(-1.39%)
Aug 09, 2013 108.00 108.00 108.00 0 -0.63(-0.58%)
Jul 29, 2013 108.63 108.63 108.63 0 +0.63(+0.58%)
Jul 17, 2013 108.00 108.00 108.00 0 +0.25(+0.23%)
Jul 15, 2013 107.75 107.75 107.75 107.75 0 +1.25(+1.17%)
Jul 09, 2013 106.50 106.50 106.50 0 +5.30(+5.24%)
Jul 02, 2013 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Jun 24, 2013 101.20 101.20 101.20 0 -4.85(-4.57%)
Jun 20, 2013 106.05 106.05 106.05 106.05 1,220 -1.95(-1.81%)
Jun 19, 2013 108.00 108.00 108.00 108.00 560 -0.50(-0.46%)
Jun 14, 2013 108.50 108.50 108.50 0 -1.12(-1.02%)
Jun 11, 2013 109.62 109.62 109.62 109.62 0 -1.20(-1.08%)
Jun 07, 2013 110.82 110.82 110.82 0 +1.07(+0.97%)
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.