Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Plc. (OP: ITBFF )

N/A UNCHANGED
Last Price Updated: 2:23 PM EDT, May 20, 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, 2020 135.21 135.21 135.21 0 -0.21(-0.15%)
May 26, 2020 135.42 135.42 135.42 0 -0.08(-0.06%)
May 21, 2020 135.50 135.50 135.50 0 +0.13(+0.10%)
May 20, 2020 135.37 135.37 135.37 135.37 500 +0.19(+0.14%)
May 19, 2020 135.41 135.41 135.18 135.18 7,336 +0.02(+0.01%)
May 18, 2020 135.06 135.06 135.16 927 +0.10(+0.08%)
May 14, 2020 135.06 135.06 135.06 0 -0.94(-0.69%)
May 13, 2020 135.49 136.00 135.49 136.00 1,163 +0.86(+0.63%)
May 12, 2020 135.14 135.14 135.14 135.14 260 +1.94(+1.46%)
May 08, 2020 133.20 133.20 133.20 0 +0.00(+0.00%)
May 07, 2020 135.13 135.16 133.20 133.20 1,306 -1.93(-1.43%)
May 06, 2020 135.13 135.13 135.13 135.13 1,407 +0.00(+0.00%)
May 05, 2020 135.42 135.42 135.13 135.13 3,341 -0.22(-0.16%)
May 04, 2020 135.35 135.35 135.35 135.35 553 -0.06(-0.04%)
May 01, 2020 135.41 135.41 135.41 135.41 1,100 +0.28(+0.20%)
Apr 30, 2020 135.13 135.13 135.13 40 +0.00(+0.00%)
Apr 29, 2020 135.13 135.13 135.13 135.13 1,475 -0.21(-0.15%)
Apr 28, 2020 135.33 135.34 135.33 135.34 3,107 +0.09(+0.07%)
Apr 27, 2020 135.25 135.25 135.10 135.25 16,099 -0.06(-0.04%)
Apr 24, 2020 135.31 135.31 135.31 135.31 4,000 +0.81(+0.60%)
Apr 22, 2020 134.50 134.50 134.50 0 -0.61(-0.45%)
Apr 21, 2020 135.11 135.11 135.11 135.11 2,068 -0.13(-0.10%)
Apr 20, 2020 135.25 135.25 135.25 135.25 3,696 +0.04(+0.03%)
Apr 17, 2020 135.21 135.21 135.21 135.21 100 +0.00(+0.00%)
Apr 16, 2020 135.21 135.21 135.21 135.21 100 -0.00(-0.00%)
Apr 15, 2020 135.21 135.21 135.21 135.21 739 -0.04(-0.03%)
Apr 14, 2020 135.25 135.25 135.25 80 +0.00(+0.00%)
Apr 08, 2020 135.25 135.25 135.25 0 +0.06(+0.05%)
Apr 06, 2020 135.19 135.19 135.19 0 +0.34(+0.25%)
Apr 03, 2020 134.85 134.85 134.85 134.85 100 -0.00(-0.00%)
Apr 01, 2020 134.85 134.85 134.85 0 +0.00(+0.00%)
Mar 30, 2020 134.85 134.85 134.85 0 +0.00(+0.00%)
Mar 27, 2020 134.85 134.85 134.85 134.85 800 +0.10(+0.07%)
Mar 26, 2020 134.75 134.75 134.75 134.75 200 +0.37(+0.28%)
Mar 24, 2020 134.38 134.38 134.38 0 -0.89(-0.66%)
Mar 23, 2020 135.24 135.28 135.24 135.28 1,989 -4.72(-3.37%)
Mar 20, 2020 140.00 140.00 140.00 140.00 200 +5.37(+3.99%)
Mar 19, 2020 134.63 134.63 134.63 30 +0.00(+0.00%)
Mar 18, 2020 134.63 134.63 134.63 134.63 742 +0.77(+0.58%)
Mar 17, 2020 134.78 134.78 133.85 133.85 3,043 +0.12(+0.09%)
Mar 16, 2020 134.40 134.40 133.73 133.73 2,387 +0.18(+0.13%)
Mar 13, 2020 133.68 133.68 133.55 133.55 7,000 -1.00(-0.74%)
Mar 12, 2020 133.85 135.00 133.85 134.55 3,615 -0.45(-0.33%)
Mar 11, 2020 135.86 135.86 135.00 135.00 3,369 -0.92(-0.68%)
Mar 06, 2020 135.92 135.92 135.92 0 +0.67(+0.49%)
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.