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 30, 2017 114.49 114.49 114.49 0 -1.26(-1.09%)
May 24, 2017 115.75 115.75 115.75 50 -0.25(-0.22%)
May 23, 2017 115.88 116.00 115.88 116.00 2,658 +0.30(+0.26%)
May 19, 2017 115.70 115.70 115.70 0 +0.09(+0.08%)
May 18, 2017 115.61 115.61 115.61 115.61 1,448 +0.41(+0.36%)
May 16, 2017 115.20 115.20 115.20 340 -0.20(-0.17%)
May 05, 2017 115.40 115.40 115.40 0 +2.75(+2.44%)
May 04, 2017 112.65 112.65 112.65 112.65 541 -2.95(-2.55%)
May 02, 2017 115.60 115.60 115.60 0 +1.10(+0.96%)
May 01, 2017 116.75 116.75 114.50 114.50 430 -0.45(-0.39%)
Apr 24, 2017 114.95 114.95 114.95 0 +1.75(+1.55%)
Apr 19, 2017 113.20 113.20 113.20 0 -1.52(-1.32%)
Apr 13, 2017 114.72 114.72 114.72 0 +1.47(+1.29%)
Apr 10, 2017 113.25 113.25 113.25 0 -0.20(-0.18%)
Apr 05, 2017 113.45 113.45 113.45 1,030 +0.25(+0.22%)
Mar 29, 2017 113.20 113.20 113.20 0 +1.45(+1.30%)
Mar 28, 2017 111.75 111.75 111.75 111.75 1,377 -1.00(-0.89%)
Mar 22, 2017 112.75 112.75 112.75 16,911 -1.23(-1.08%)
Mar 21, 2017 113.98 113.98 113.98 113.98 2,700 +2.98(+2.68%)
Mar 08, 2017 111.00 111.00 111.00 0 -0.65(-0.58%)
Mar 07, 2017 111.65 111.65 111.65 111.65 131 -3.10(-2.70%)
Feb 28, 2017 114.75 114.75 114.75 11,286 +1.75(+1.55%)
Feb 24, 2017 113.00 113.00 113.00 45 -0.80(-0.70%)
Feb 23, 2017 113.80 113.80 113.80 113.80 6,174 +1.75(+1.56%)
Feb 17, 2017 112.05 112.05 112.05 0 +0.20(+0.18%)
Feb 16, 2017 111.85 111.85 111.85 111.85 250 -1.35(-1.19%)
Feb 10, 2017 113.20 113.20 113.20 0 -2.05(-1.78%)
Feb 08, 2017 115.25 115.25 115.25 0 +3.35(+2.99%)
Feb 07, 2017 111.90 111.90 111.90 111.90 2,310 -0.60(-0.53%)
Feb 06, 2017 113.40 113.40 112.50 112.50 12,026 +1.15(+1.03%)
Jan 27, 2017 111.35 111.35 111.35 0 -0.65(-0.58%)
Jan 26, 2017 113.90 113.90 112.00 112.00 1,001 -0.75(-0.67%)
Jan 24, 2017 112.75 112.75 112.75 0 -0.09(-0.08%)
Jan 19, 2017 112.84 112.84 112.84 2,477 -0.92(-0.81%)
Jan 18, 2017 113.75 113.75 113.75 113.75 490 +1.35(+1.20%)
Jan 17, 2017 112.40 112.40 112.40 112.40 390 -1.52(-1.33%)
Jan 12, 2017 113.92 113.92 113.92 0 -0.63(-0.55%)
Jan 04, 2017 114.55 114.55 114.55 7,889 +4.10(+3.71%)
Dec 23, 2016 110.45 110.45 110.45 0 +0.30(+0.27%)
Dec 22, 2016 110.15 110.15 110.15 110.15 100 +0.70(+0.64%)
Dec 15, 2016 109.45 109.45 109.45 585 -3.72(-3.28%)
Dec 14, 2016 113.16 113.17 113.17 113.17 17,466 +2.12(+1.90%)
Dec 13, 2016 113.95 113.95 111.05 111.05 2,638 +0.25(+0.23%)
Dec 12, 2016 110.80 110.80 110.80 110.80 1,341 -0.55(-0.49%)
Dec 09, 2016 111.35 111.35 111.35 111.35 1,300 -0.15(-0.13%)
Dec 06, 2016 111.50 111.50 111.50 0 -0.93(-0.83%)
Dec 02, 2016 112.43 112.43 112.43 534 +1.73(+1.56%)
Dec 01, 2016 110.90 113.06 110.70 110.70 1,928 -2.16(-1.92%)
Nov 30, 2016 112.86 112.86 112.86 112.86 2,314 -0.17(-0.15%)
Nov 28, 2016 113.03 113.03 113.03 3 +2.43(+2.20%)
Nov 23, 2016 110.60 110.60 110.60 17 -4.65(-4.03%)
Nov 16, 2016 115.25 115.25 115.25 0 +3.70(+3.32%)
Nov 14, 2016 111.55 111.55 111.55 0 -4.30(-3.71%)
Nov 09, 2016 115.85 115.85 115.85 0 -1.00(-0.86%)
Nov 07, 2016 116.85 116.85 116.85 0 +1.85(+1.61%)
Oct 28, 2016 115.00 115.00 115.00 0 -0.85(-0.73%)
Oct 27, 2016 115.85 115.85 115.85 115.85 282 +0.00(+0.00%)
Oct 26, 2016 115.85 115.85 115.85 115.85 776 +0.00(+0.00%)
Oct 20, 2016 115.85 115.85 115.85 0 -3.06(-2.57%)
Oct 19, 2016 118.91 118.91 118.91 118.91 124 +0.51(+0.43%)
Oct 17, 2016 118.40 118.40 118.40 0 +2.13(+1.83%)
Oct 11, 2016 116.27 116.27 116.27 0 -2.60(-2.19%)
Oct 03, 2016 118.87 118.87 118.87 118.87 0 +0.00(+0.00%)
Sep 30, 2016 118.87 118.87 118.87 0 +0.90(+0.76%)
Sep 29, 2016 117.97 117.97 117.97 117.97 0 +0.00(+0.00%)
Sep 28, 2016 119.75 119.75 117.97 117.97 558 +0.97(+0.83%)
Sep 27, 2016 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Sep 22, 2016 117.00 117.00 117.00 0 +0.03(+0.03%)
Sep 19, 2016 116.97 116.97 116.97 0 -1.75(-1.47%)
Sep 14, 2016 118.72 118.72 118.72 448 -0.13(-0.11%)
Sep 12, 2016 118.85 118.85 118.85 84 +1.35(+1.15%)
Sep 09, 2016 119.00 119.00 117.50 117.50 1,386 -3.26(-2.70%)
Sep 07, 2016 120.76 120.76 120.76 0 -0.26(-0.21%)
Sep 06, 2016 121.02 121.02 121.02 121.02 287 +1.71(+1.43%)
Sep 01, 2016 119.31 119.31 119.31 0 +0.31(+0.26%)
Aug 31, 2016 120.85 120.85 119.00 119.00 748 +0.00(+0.00%)
Aug 26, 2016 119.00 119.00 119.00 20 -1.00(-0.83%)
Aug 24, 2016 120.00 120.00 120.00 80 +0.15(+0.13%)
Aug 22, 2016 119.85 119.85 119.85 0 +0.44(+0.37%)
Aug 18, 2016 119.41 119.41 119.41 0 +1.05(+0.89%)
Aug 16, 2016 118.36 118.36 118.36 0 -2.20(-1.82%)
Aug 15, 2016 120.49 120.56 120.49 120.56 846 +0.67(+0.56%)
Aug 12, 2016 119.54 119.89 119.54 119.89 3,947 -0.17(-0.14%)
Aug 09, 2016 120.06 120.06 120.06 117 +2.48(+2.11%)
Aug 05, 2016 117.58 117.58 117.58 0 -1.22(-1.03%)
Aug 04, 2016 118.80 118.80 118.80 118.80 1,720 +0.08(+0.07%)
Aug 03, 2016 118.72 118.72 118.72 118.72 603 -1.58(-1.31%)
Jul 29, 2016 120.30 120.30 120.30 13 +2.34(+1.98%)
Jul 28, 2016 118.85 118.85 117.96 117.96 1,726 -0.49(-0.41%)
Jul 21, 2016 118.45 118.45 118.45 6,020 -0.21(-0.18%)
Jul 19, 2016 118.66 118.66 118.66 0 -1.13(-0.94%)
Jul 15, 2016 119.79 119.79 119.79 38 -0.43(-0.36%)
Jul 14, 2016 118.78 120.22 118.78 120.22 1,026 +0.05(+0.04%)
Jul 12, 2016 120.17 120.17 120.17 0 -0.40(-0.33%)
Jul 08, 2016 120.57 120.57 120.57 0 +1.32(+1.11%)
Jul 07, 2016 119.25 119.25 119.25 119.25 240 +1.64(+1.40%)
Jun 30, 2016 117.60 117.60 117.60 0 +0.60(+0.52%)
Jun 29, 2016 118.00 118.00 117.00 117.00 1,018 +0.85(+0.73%)
Jun 28, 2016 116.15 116.15 116.15 116.15 832 -1.25(-1.06%)
Jun 15, 2016 117.40 117.40 117.40 0 +1.38(+1.19%)
Jun 13, 2016 116.02 116.02 116.02 0 -1.58(-1.34%)
Jun 07, 2016 117.60 117.60 117.60 0 +0.20(+0.17%)
Jun 06, 2016 116.54 117.40 116.54 117.40 398 +1.47(+1.27%)
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.