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 04, 2023 103.35 0 -0.37(-0.35%)
May 03, 2023 103.72 103.72 103.72 103.72 476 -0.18(-0.18%)
Apr 28, 2023 103.90 0 +0.05(+0.05%)
Apr 26, 2023 103.85 57 +0.05(+0.05%)
Apr 25, 2023 103.80 103.80 103.80 103.80 800 -0.11(-0.11%)
Apr 24, 2023 103.91 103.91 103.91 103.91 583 +1.11(+1.08%)
Apr 21, 2023 102.92 103.08 102.80 102.80 14,412 -0.55(-0.53%)
Apr 17, 2023 103.35 0 -0.64(-0.61%)
Apr 13, 2023 103.99 0 -0.16(-0.15%)
Apr 11, 2023 104.15 81 -0.23(-0.22%)
Apr 10, 2023 104.39 104.39 104.39 104.39 500 +0.26(+0.25%)
Apr 06, 2023 104.47 104.47 104.13 104.13 1,266 +0.77(+0.74%)
Mar 31, 2023 103.36 20 +0.64(+0.63%)
Mar 30, 2023 102.70 102.72 102.70 102.72 978 -0.91(-0.88%)
Mar 24, 2023 103.63 0 +1.82(+1.79%)
Mar 21, 2023 101.81 0 -0.16(-0.16%)
Mar 17, 2023 101.97 0 +0.53(+0.52%)
Mar 13, 2023 101.44 0 -0.51(-0.50%)
Mar 10, 2023 101.95 101.95 101.95 101.95 6,225 +0.95(+0.94%)
Mar 09, 2023 101.00 101.00 101.00 101.00 1,500 -0.25(-0.25%)
Mar 06, 2023 101.25 86 +1.20(+1.20%)
Mar 01, 2023 100.05 0 -0.97(-0.96%)
Feb 27, 2023 101.02 0 -0.38(-0.37%)
Feb 23, 2023 101.40 0 +0.22(+0.21%)
Feb 22, 2023 101.18 101.18 101.18 101.18 694 +0.38(+0.38%)
Feb 21, 2023 100.81 100.81 100.80 100.80 20,698 -1.10(-1.08%)
Feb 16, 2023 101.90 100 -1.11(-1.08%)
Feb 14, 2023 103.01 12 +0.19(+0.19%)
Feb 13, 2023 102.63 102.82 102.63 102.82 2,242 -0.02(-0.02%)
Feb 10, 2023 103.00 103.00 102.84 102.84 996 -1.07(-1.03%)
Feb 09, 2023 104.55 104.55 103.91 103.91 4,661 +0.15(+0.14%)
Feb 08, 2023 103.76 103.76 103.76 103.76 827 -0.73(-0.70%)
Feb 06, 2023 104.49 0 -0.59(-0.56%)
Feb 03, 2023 105.08 105.08 105.08 105.08 1,004 -1.43(-1.35%)
Feb 02, 2023 106.52 106.52 106.52 106.52 481 +1.10(+1.04%)
Feb 01, 2023 105.52 105.52 105.13 105.42 4,072 +0.34(+0.32%)
Jan 31, 2023 104.66 105.08 104.66 105.08 934 +0.54(+0.51%)
Jan 30, 2023 104.54 104.54 104.54 104.54 342 -0.37(-0.36%)
Jan 20, 2023 104.92 63 +0.06(+0.06%)
Jan 17, 2023 104.85 94 -0.13(-0.13%)
Jan 13, 2023 104.99 104.99 104.99 104.99 4,211 +0.55(+0.53%)
Jan 11, 2023 104.44 0 +1.43(+1.39%)
Jan 09, 2023 103.01 0 +2.51(+2.50%)
Jan 03, 2023 100.50 0 +0.53(+0.53%)
Dec 29, 2022 99.97 0 -0.26(-0.26%)
Dec 28, 2022 100.66 100.66 100.23 100.23 3,350 -1.67(-1.64%)
Dec 27, 2022 101.90 101.90 101.90 101.90 885 -0.13(-0.13%)
Dec 21, 2022 102.03 0 -1.08(-1.04%)
Dec 16, 2022 103.11 0 -1.64(-1.57%)
Dec 14, 2022 104.75 0 +0.50(+0.48%)
Dec 12, 2022 104.25 0 -0.90(-0.86%)
Dec 08, 2022 105.15 1,450 +0.50(+0.48%)
Dec 07, 2022 104.65 104.65 104.65 104.65 5,967 +1.04(+1.01%)
Dec 05, 2022 103.61 0 +0.07(+0.07%)
Dec 01, 2022 103.53 0 +3.73(+3.74%)
Nov 30, 2022 101.07 101.07 99.80 99.80 1,986 -2.29(-2.24%)
Nov 28, 2022 102.09 0 +0.98(+0.97%)
Nov 21, 2022 101.11 0 +0.05(+0.04%)
Nov 16, 2022 101.07 50 +1.82(+1.83%)
Nov 15, 2022 99.25 100.00 99.25 99.25 6,437 +0.03(+0.03%)
Nov 14, 2022 99.22 99.22 99.22 99.22 655 +0.10(+0.10%)
Nov 11, 2022 99.12 99.12 99.12 99.12 170 -0.03(-0.03%)
Nov 10, 2022 99.15 99.15 99.15 99.15 260 +2.92(+3.04%)
Nov 08, 2022 96.23 0 +0.25(+0.26%)
Nov 07, 2022 95.98 95.98 95.98 95.98 516 -0.91(-0.93%)
Nov 02, 2022 96.88 75 +0.19(+0.20%)
Nov 01, 2022 96.69 96.69 96.69 96.69 12,902 -0.19(-0.20%)
Oct 27, 2022 96.88 0 +2.53(+2.68%)
Oct 21, 2022 94.35 0 -0.64(-0.68%)
Oct 20, 2022 94.99 94.99 94.99 94.99 4,174 -0.46(-0.48%)
Oct 19, 2022 95.45 95.45 95.42 95.45 1,689 -0.90(-0.93%)
Oct 18, 2022 96.39 96.39 95.85 96.35 2,574 +0.75(+0.78%)
Oct 17, 2022 96.20 96.55 95.60 95.60 5,201 -0.60(-0.63%)
Oct 12, 2022 96.20 52 -0.33(-0.34%)
Oct 11, 2022 96.53 96.53 96.53 96.53 1,404 -1.45(-1.48%)
Oct 06, 2022 97.98 0 +0.08(+0.08%)
Oct 05, 2022 97.90 97.90 97.90 97.90 545 +0.16(+0.16%)
Sep 30, 2022 97.74 0 +0.73(+0.75%)
Sep 28, 2022 97.01 0 -2.15(-2.16%)
Sep 23, 2022 99.16 0 -1.34(-1.33%)
Sep 21, 2022 100.50 0 -0.50(-0.50%)
Sep 15, 2022 101.00 0 -2.00(-1.94%)
Sep 09, 2022 103.00 0 -0.95(-0.91%)
Sep 08, 2022 103.79 103.95 103.65 103.95 10,740 +1.30(+1.27%)
Sep 07, 2022 102.90 103.50 102.65 102.65 5,126 -1.11(-1.07%)
Sep 02, 2022 103.76 0 -1.04(-0.99%)
Aug 29, 2022 104.80 0 -0.51(-0.49%)
Aug 24, 2022 105.31 0 +0.16(+0.16%)
Aug 22, 2022 105.15 0 -2.85(-2.64%)
Aug 10, 2022 108.00 0 -0.85(-0.78%)
Aug 02, 2022 108.85 67 -0.55(-0.51%)
Aug 01, 2022 109.41 109.41 109.41 109.41 774 +0.64(+0.59%)
Jul 29, 2022 108.69 108.78 108.69 108.77 900 +1.29(+1.20%)
Jul 26, 2022 107.47 0 -1.03(-0.95%)
Jul 22, 2022 108.50 0 +1.51(+1.41%)
Jul 21, 2022 106.99 106.99 106.99 106.99 1,004 +0.83(+0.78%)
Jul 20, 2022 106.16 106.16 106.16 106.16 684 +0.21(+0.20%)
Jul 18, 2022 105.95 0 -0.52(-0.49%)
Jul 15, 2022 106.47 106.47 106.47 106.47 1,001 +0.40(+0.38%)
Jul 12, 2022 106.07 772 +1.82(+1.75%)
Jul 08, 2022 104.25 22 -0.53(-0.51%)
Jul 07, 2022 104.78 104.78 104.78 104.78 4,072 -0.48(-0.46%)
Jul 01, 2022 105.26 0 +0.79(+0.76%)
Jun 23, 2022 104.47 50 +0.47(+0.45%)
Jun 22, 2022 104.00 104.00 104.00 104.00 2,889 +0.41(+0.39%)
Jun 21, 2022 103.59 103.59 103.59 103.59 960 +0.09(+0.09%)
Jun 14, 2022 103.50 0 -4.90(-4.52%)
Jun 08, 2022 108.40 0 +0.90(+0.84%)
Jun 07, 2022 107.50 107.50 107.50 107.50 128 -0.95(-0.88%)
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.