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
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 (%)
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%)
May 03, 2021 125.30 125.30 125.30 125.30 824 +0.08(+0.06%)
Apr 30, 2021 125.22 125.53 125.22 125.22 500 +0.46(+0.37%)
Apr 29, 2021 124.76 125.06 124.76 124.76 2,837 +0.11(+0.09%)
Apr 28, 2021 125.11 125.11 124.65 124.65 732 -0.96(-0.76%)
Apr 27, 2021 125.53 125.61 125.53 125.61 4,391 -0.19(-0.15%)
Apr 23, 2021 125.80 125.80 125.80 0 +0.00(+0.00%)
Apr 22, 2021 125.71 125.80 125.71 125.80 49,958 +0.17(+0.13%)
Apr 21, 2021 125.06 125.63 125.06 125.63 945 +0.51(+0.41%)
Apr 20, 2021 125.09 125.12 125.09 125.12 903 +0.41(+0.33%)
Apr 19, 2021 124.71 124.71 124.71 124.71 188 -1.54(-1.22%)
Apr 16, 2021 126.25 126.25 126.25 95 +0.00(+0.00%)
Apr 15, 2021 126.25 126.25 126.25 83 +0.00(+0.00%)
Apr 14, 2021 125.22 126.25 125.11 126.25 7,057 +0.75(+0.60%)
Apr 13, 2021 125.50 125.50 125.50 4 +0.00(+0.00%)
Apr 12, 2021 125.50 125.50 125.50 16 +0.00(+0.00%)
Apr 09, 2021 125.50 125.50 125.50 125.50 1,400 +0.56(+0.45%)
Apr 08, 2021 124.94 124.94 124.94 124.94 5,198 +0.59(+0.47%)
Apr 07, 2021 124.35 124.35 124.35 6 +0.00(+0.00%)
Apr 06, 2021 124.00 124.35 124.00 124.35 4,066 -0.10(-0.08%)
Apr 05, 2021 124.45 124.45 124.45 80 +0.00(+0.00%)
Apr 01, 2021 124.45 124.45 124.45 124.45 200 +1.63(+1.33%)
Mar 30, 2021 122.82 122.82 122.82 0 -1.33(-1.07%)
Mar 29, 2021 124.15 124.15 124.15 7 +0.00(+0.00%)
Mar 26, 2021 124.15 124.15 124.15 124.15 1,200 +1.10(+0.89%)
Mar 25, 2021 124.02 124.02 123.05 123.05 9,506 -0.37(-0.30%)
Mar 24, 2021 123.36 123.42 123.36 123.42 524 +0.88(+0.72%)
Mar 23, 2021 122.54 122.54 122.54 122.54 24 +0.00(+0.00%)
Mar 22, 2021 122.54 122.54 122.54 122.54 1,007 -0.76(-0.62%)
Mar 19, 2021 122.52 123.30 122.52 123.30 2,400 -0.08(-0.07%)
Mar 18, 2021 123.38 123.38 123.38 43 +0.00(+0.00%)
Mar 16, 2021 123.38 123.38 123.38 0 +0.28(+0.23%)
Mar 15, 2021 123.11 123.11 123.10 123.10 3,638 +0.15(+0.12%)
Mar 12, 2021 122.82 122.95 122.82 122.95 11,700 -1.51(-1.21%)
Mar 11, 2021 124.46 124.46 124.46 23 +0.00(+0.00%)
Mar 10, 2021 124.35 124.35 124.46 341 +0.11(+0.09%)
Mar 09, 2021 124.35 124.35 124.35 124.35 361 -0.15(-0.12%)
Mar 08, 2021 125.61 125.61 124.50 402 -1.11(-0.89%)
Mar 05, 2021 125.61 125.61 125.61 71 +0.00(+0.00%)
Mar 04, 2021 125.88 125.88 125.61 125.61 3,996 -1.61(-1.26%)
Mar 03, 2021 127.22 127.22 127.22 12 +0.00(+0.00%)
Mar 02, 2021 126.92 127.22 126.92 127.22 1,450 +0.71(+0.56%)
Mar 01, 2021 126.51 126.51 126.51 126.51 405 +1.51(+1.21%)
Feb 26, 2021 125.50 125.50 125.00 125.00 400 -0.10(-0.08%)
Feb 25, 2021 125.10 125.10 125.10 125.10 290 -1.08(-0.85%)
Feb 24, 2021 126.18 126.18 126.18 126.18 699 -0.82(-0.65%)
Feb 23, 2021 127.00 127.00 127.00 127.00 1,053 +3.00(+2.42%)
Feb 22, 2021 124.00 124.00 124.00 124.00 257 -3.65(-2.86%)
Feb 19, 2021 128.23 128.23 127.65 127.65 500 -0.70(-0.54%)
Feb 18, 2021 128.35 128.35 128.35 128.35 236 -0.14(-0.11%)
Feb 17, 2021 128.48 128.49 128.48 128.49 910 +0.24(+0.19%)
Feb 16, 2021 128.25 128.25 128.24 128.25 3,837 -0.85(-0.66%)
Feb 12, 2021 128.91 129.09 128.91 129.09 3,300 -1.26(-0.97%)
Feb 10, 2021 130.35 130.35 130.35 0 +0.48(+0.37%)
Feb 09, 2021 129.87 129.87 129.87 129.87 375 +0.36(+0.28%)
Feb 08, 2021 129.53 129.53 129.50 129.50 2,320 +0.24(+0.19%)
Feb 03, 2021 129.26 129.26 129.26 0 -1.74(-1.32%)
Feb 02, 2021 131.00 131.00 131.00 26 +0.00(+0.00%)
Feb 01, 2021 131.00 131.00 131.00 30 +0.00(+0.00%)
Jan 29, 2021 131.00 131.00 131.00 131.00 1,000 +0.79(+0.61%)
Jan 28, 2021 130.21 130.21 130.21 130.21 159 -0.54(-0.42%)
Jan 27, 2021 130.25 131.10 130.22 130.75 2,810 -0.25(-0.19%)
Jan 26, 2021 130.19 131.25 130.19 131.00 10,033 -0.84(-0.64%)
Jan 25, 2021 131.84 131.84 131.84 131.84 1,536 +2.16(+1.66%)
Jan 22, 2021 129.68 129.68 129.66 129.68 24,500 +1.68(+1.31%)
Jan 21, 2021 129.74 129.84 128.00 128.00 9,692 -2.25(-1.72%)
Jan 20, 2021 130.28 130.28 130.25 130.25 11,810 -0.75(-0.58%)
Jan 19, 2021 131.00 131.00 131.00 131.00 153 +0.80(+0.61%)
Jan 15, 2021 130.20 130.20 130.20 130.20 2,400 -0.30(-0.23%)
Jan 14, 2021 130.71 130.71 130.50 130.50 1,641 -0.45(-0.34%)
Jan 13, 2021 129.76 130.95 129.75 130.95 5,983 +0.95(+0.73%)
Jan 12, 2021 129.22 130.00 129.00 130.00 974 +1.15(+0.89%)
Jan 08, 2021 128.85 128.85 128.85 0 -2.10(-1.60%)
Jan 07, 2021 129.66 130.95 129.66 130.95 738 +1.59(+1.23%)
Jan 06, 2021 129.35 129.35 129.35 129.35 35,402 -1.40(-1.07%)
Jan 05, 2021 130.75 130.75 130.75 130.75 436 -1.00(-0.76%)
Dec 29, 2020 131.75 131.75 131.75 0 +0.95(+0.73%)
Dec 28, 2020 130.80 130.80 130.80 130.80 714 -1.95(-1.47%)
Dec 24, 2020 132.75 132.75 132.75 132.75 1,600 +1.79(+1.36%)
Dec 22, 2020 130.96 130.96 130.96 0 -0.35(-0.27%)
Dec 18, 2020 131.31 131.31 131.31 0 +0.01(+0.01%)
Dec 17, 2020 131.30 131.30 131.30 131.30 352 -0.70(-0.53%)
Dec 16, 2020 132.00 132.00 132.00 132.00 1,589 +0.92(+0.70%)
Dec 15, 2020 131.08 131.08 131.08 131.08 169 +1.08(+0.83%)
Dec 14, 2020 131.04 131.04 130.00 130.00 4,269 -1.08(-0.82%)
Dec 11, 2020 131.08 131.08 131.08 131.08 400 +0.56(+0.43%)
Dec 10, 2020 130.77 130.77 130.51 130.53 6,815 -1.32(-1.00%)
Dec 09, 2020 131.36 131.85 131.36 131.85 618 -0.15(-0.11%)
Dec 08, 2020 131.76 132.00 131.76 132.00 1,790 +0.24(+0.18%)
Dec 07, 2020 131.75 131.75 131.75 131.75 1,662 +0.08(+0.06%)
Dec 04, 2020 131.67 131.67 131.67 131.67 800 -0.56(-0.42%)
Dec 03, 2020 132.23 132.23 132.23 132.23 5,485 +0.57(+0.43%)
Dec 02, 2020 131.66 131.66 131.66 131.66 9,170 -1.03(-0.78%)
Dec 01, 2020 132.69 132.69 132.69 132.69 421 +0.29(+0.22%)
Nov 30, 2020 132.41 132.41 132.41 120 +0.00(+0.00%)
Nov 27, 2020 132.26 132.41 132.26 132.41 1,600 +0.56(+0.43%)
Nov 25, 2020 132.06 132.06 131.84 131.84 700 -0.61(-0.46%)
Nov 20, 2020 132.45 132.45 132.45 0 +1.18(+0.90%)
Nov 19, 2020 131.27 131.27 131.27 181 +0.00(+0.00%)
Nov 18, 2020 131.27 131.27 131.27 131.27 2,104 +0.18(+0.14%)
Nov 17, 2020 131.08 131.10 131.08 131.10 1,120 +0.10(+0.07%)
Nov 13, 2020 131.00 131.00 131.00 0 +1.12(+0.86%)
Nov 12, 2020 129.47 129.47 129.88 600 +0.41(+0.32%)
Nov 10, 2020 129.47 129.47 129.47 0 -0.20(-0.15%)
Nov 09, 2020 129.68 129.68 129.68 129.68 375 -0.97(-0.74%)
Nov 06, 2020 130.65 130.65 130.65 130.65 1,700 -0.50(-0.38%)
Nov 05, 2020 131.15 131.15 131.15 131.15 354 +1.36(+1.05%)
Nov 04, 2020 129.78 129.78 129.78 129.78 2,190 +0.63(+0.49%)
Nov 03, 2020 129.15 129.15 129.15 129.15 479 +0.46(+0.36%)
Nov 02, 2020 128.69 128.69 128.69 128.69 4,178 -0.03(-0.02%)
Oct 29, 2020 128.71 128.71 128.71 0 -1.10(-0.84%)
Oct 27, 2020 129.81 129.81 129.81 0 +0.63(+0.49%)
Oct 26, 2020 128.99 129.18 128.99 129.18 6,481 +0.98(+0.76%)
Oct 23, 2020 128.85 128.85 128.20 128.20 4,300 -0.61(-0.48%)
Oct 22, 2020 128.81 128.81 128.81 128.81 1,447 +0.81(+0.64%)
Oct 21, 2020 128.62 128.71 128.00 128.00 2,710 -0.97(-0.75%)
Oct 20, 2020 128.97 128.97 128.97 128.97 1,322 -1.18(-0.90%)
Oct 19, 2020 129.59 130.15 128.55 130.15 11,012 +0.25(+0.19%)
Oct 16, 2020 129.91 129.91 129.91 197 +0.00(+0.00%)
Oct 15, 2020 129.91 129.91 129.91 129.91 2,109 +1.16(+0.90%)
Oct 14, 2020 128.75 128.75 128.75 128.75 272 -0.69(-0.53%)
Oct 12, 2020 129.44 129.44 129.44 0 +0.28(+0.22%)
Oct 09, 2020 129.16 129.16 129.16 129.16 700 -0.75(-0.57%)
Oct 08, 2020 129.90 129.90 129.90 129.90 239 +1.25(+0.97%)
Oct 07, 2020 128.65 128.65 128.65 128.65 1,011 +7.65(+6.32%)
Oct 06, 2020 128.46 128.46 121.00 121.00 960 -7.56(-5.88%)
Oct 05, 2020 128.56 128.56 128.56 6 +0.00(+0.00%)
Oct 01, 2020 128.56 128.56 128.56 0 -0.53(-0.41%)
Sep 29, 2020 129.09 129.09 129.09 0 +0.85(+0.66%)
Sep 28, 2020 128.24 128.24 128.24 77 +0.00(+0.00%)
Sep 25, 2020 128.24 128.24 128.24 128.24 600 -0.39(-0.30%)
Sep 24, 2020 128.23 128.64 128.23 128.63 3,504 -0.68(-0.52%)
Sep 23, 2020 129.31 129.31 129.31 129.31 351 -1.54(-1.18%)
Sep 21, 2020 130.85 130.85 130.85 0 -0.05(-0.04%)
Sep 18, 2020 130.90 130.90 130.90 58 +0.00(+0.00%)
Sep 17, 2020 130.25 130.90 130.08 130.90 5,842 -0.01(-0.01%)
Sep 16, 2020 131.05 131.05 130.91 130.91 720 -0.09(-0.06%)
Sep 15, 2020 131.00 131.00 131.00 131.00 968 +0.65(+0.50%)
Sep 11, 2020 130.35 130.35 130.35 0 +0.35(+0.27%)
Sep 10, 2020 129.94 130.00 129.84 130.00 3,601 -1.32(-1.00%)
Sep 09, 2020 131.32 131.32 131.32 125 +0.00(+0.00%)
Sep 08, 2020 131.32 131.32 131.32 284 +0.00(+0.00%)
Sep 03, 2020 131.32 131.32 131.32 0 +0.71(+0.55%)
Sep 02, 2020 130.03 130.03 130.60 311 +0.57(+0.44%)
Sep 01, 2020 130.03 130.03 130.03 130.03 534 -0.16(-0.13%)
Aug 31, 2020 130.20 130.20 130.20 68 +0.00(+0.00%)
Aug 28, 2020 130.20 130.20 130.20 63 +0.00(+0.00%)
Aug 27, 2020 130.20 130.20 130.20 37 +0.00(+0.00%)
Aug 26, 2020 129.81 130.20 129.81 130.20 2,386 +0.27(+0.21%)
Aug 25, 2020 130.00 130.00 129.83 129.93 775 -1.27(-0.97%)
Aug 24, 2020 131.20 131.20 131.20 131.20 357 +0.60(+0.46%)
Aug 21, 2020 130.60 130.60 130.60 130.60 2,700 -0.32(-0.24%)
Aug 19, 2020 130.92 130.92 130.92 0 +0.38(+0.29%)
Aug 18, 2020 130.20 130.54 130.20 130.54 8,990 -0.21(-0.16%)
Aug 17, 2020 130.75 130.75 130.75 130.75 382 +0.18(+0.13%)
Aug 14, 2020 130.31 130.57 130.31 130.57 4,900 -0.94(-0.72%)
Aug 13, 2020 131.60 131.60 131.52 131.52 6,956 -0.37(-0.28%)
Aug 12, 2020 131.99 131.99 131.82 131.89 11,591 -1.46(-1.10%)
Aug 11, 2020 132.44 133.35 132.27 133.35 17,754 -0.80(-0.60%)
Aug 10, 2020 132.80 134.15 132.65 134.15 600 +0.44(+0.33%)
Aug 07, 2020 133.69 133.71 133.69 133.71 14,900 +1.91(+1.45%)
Aug 05, 2020 131.80 131.80 131.80 0 -0.70(-0.53%)
Aug 04, 2020 132.50 132.50 132.50 132.50 1,911 +0.04(+0.03%)
Aug 03, 2020 132.46 132.46 132.46 132.46 1,816 -0.79(-0.60%)
Jul 31, 2020 132.30 133.25 132.30 133.25 3,800 +0.40(+0.30%)
Jul 30, 2020 132.40 132.85 132.40 132.85 7,946 +1.01(+0.77%)
Jul 29, 2020 131.92 131.92 131.84 281 -0.08(-0.06%)
Jul 28, 2020 131.78 132.07 131.78 131.92 3,060 -0.56(-0.43%)
Jul 27, 2020 132.41 132.48 132.41 132.48 6,780 +0.01(+0.01%)
Jul 24, 2020 130.00 132.47 130.00 132.47 900 +1.07(+0.82%)
Jul 22, 2020 131.40 131.40 131.40 0 +0.00(+0.00%)
Jul 21, 2020 131.40 131.40 131.40 57 +0.00(+0.00%)
Jul 17, 2020 131.40 131.40 131.40 0 +0.23(+0.18%)
Jul 16, 2020 131.17 131.17 131.17 131.17 776 +0.63(+0.49%)
Jul 15, 2020 130.46 130.53 130.46 130.53 1,473 +0.16(+0.12%)
Jul 14, 2020 130.37 130.37 130.04 130.37 900 -1.33(-1.01%)
Jul 13, 2020 130.12 131.70 130.12 131.70 4,521 +1.83(+1.41%)
Jul 10, 2020 129.87 129.87 129.87 90 +0.00(+0.00%)
Jul 09, 2020 129.87 129.87 129.87 129.87 149 +0.18(+0.14%)
Jul 08, 2020 129.69 129.69 129.69 92 +0.00(+0.00%)
Jul 07, 2020 129.81 129.87 129.69 129.69 2,043 +0.44(+0.34%)
Jul 06, 2020 129.25 129.25 129.25 129.25 3,124 -1.40(-1.07%)
Jul 02, 2020 130.65 130.65 130.65 130.65 6,600 +2.10(+1.64%)
Jul 01, 2020 128.55 128.55 128.55 91 +0.00(+0.00%)
Jun 30, 2020 128.55 128.55 128.55 128.55 150 +0.95(+0.74%)
Jun 29, 2020 127.79 127.79 127.60 127.60 1,128 -1.40(-1.09%)
Jun 26, 2020 129.00 129.00 129.00 129.00 700 +1.54(+1.21%)
Jun 24, 2020 127.46 127.46 127.46 0 -1.09(-0.84%)
Jun 23, 2020 127.98 128.55 127.98 128.55 2,063 -0.70(-0.54%)
Jun 22, 2020 129.00 129.25 129.00 129.25 4,302 +1.30(+1.02%)
Jun 19, 2020 127.95 127.95 127.95 127.95 300 -0.60(-0.47%)
Jun 18, 2020 128.55 128.55 128.55 83 +0.00(+0.00%)
Jun 17, 2020 127.46 128.55 127.46 128.55 1,115 -0.02(-0.02%)
Jun 16, 2020 128.57 129.00 128.57 128.57 1,141 +2.24(+1.77%)
Jun 15, 2020 126.41 126.41 126.34 126.34 1,500 -0.32(-0.25%)
Jun 12, 2020 126.65 126.65 126.65 126.65 3,900 +0.13(+0.10%)
Jun 11, 2020 126.52 126.52 126.52 126.52 4,585 -1.52(-1.18%)
Jun 10, 2020 128.04 128.04 128.04 62 +0.00(+0.00%)
Jun 09, 2020 128.04 128.04 128.04 128.04 883 +0.28(+0.22%)
Jun 08, 2020 127.55 127.75 127.55 127.75 4,241 +0.15(+0.12%)
Jun 05, 2020 127.60 127.60 127.60 4 +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.