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 (%)
Jun 27, 2019 119.25 119.25 119.25 0 +0.90(+0.76%)
Jun 26, 2019 118.35 118.35 118.35 900 +0.00(+0.00%)
Jun 25, 2019 118.35 118.35 118.35 118.35 1,578 +0.35(+0.30%)
Jun 24, 2019 118.50 118.50 117.85 118.00 1,413 -0.27(-0.23%)
Jun 21, 2019 118.27 118.27 118.27 118.27 2,300 -0.68(-0.57%)
Jun 20, 2019 118.70 118.95 118.70 118.95 2,715 +3.15(+2.72%)
Jun 19, 2019 115.80 115.80 115.80 2,870 +0.00(+0.00%)
Jun 18, 2019 115.80 115.80 115.80 0 +0.00(+0.00%)
Jun 17, 2019 115.80 115.80 115.80 115.80 1,727 -0.57(-0.49%)
Jun 07, 2019 116.37 116.37 116.37 0 +0.00(+0.00%)
Jun 05, 2019 116.37 116.37 116.37 0 +0.00(+0.00%)
Jun 04, 2019 116.37 116.37 116.37 116.37 445 -1.09(-0.93%)
Jun 03, 2019 117.46 117.46 117.46 117.46 278 +1.46(+1.26%)
May 28, 2019 116.00 116.00 116.00 0 +0.21(+0.18%)
May 23, 2019 115.79 115.79 115.79 0 +0.00(+0.00%)
May 22, 2019 115.79 115.79 115.79 115.79 7,898 +0.59(+0.51%)
May 20, 2019 115.20 115.20 115.20 0 +0.40(+0.35%)
May 16, 2019 114.80 114.80 114.80 0 +0.26(+0.22%)
May 15, 2019 114.54 114.54 114.54 4,311 +0.00(+0.00%)
May 14, 2019 114.54 114.54 114.54 299 +0.00(+0.00%)
May 13, 2019 114.54 114.54 114.54 7 +0.00(+0.00%)
May 10, 2019 114.54 114.54 114.54 114.54 20,400 +0.10(+0.08%)
May 09, 2019 114.45 114.45 114.45 114.45 10,839 -0.41(-0.36%)
May 08, 2019 114.86 114.86 114.86 114.86 499 +0.26(+0.23%)
May 07, 2019 114.60 114.60 114.60 0 +0.00(+0.00%)
May 03, 2019 114.60 114.60 114.60 0 +0.00(+0.00%)
May 02, 2019 114.60 114.60 114.60 114.60 298 -0.55(-0.48%)
May 01, 2019 115.90 115.90 113.92 115.15 1,132 +1.36(+1.20%)
Apr 30, 2019 113.79 113.79 113.79 113.79 1,839 -0.93(-0.81%)
Apr 29, 2019 114.72 114.72 114.72 114.72 135 -0.83(-0.72%)
Apr 26, 2019 115.55 115.55 115.55 115.55 400 +0.70(+0.61%)
Apr 25, 2019 114.85 114.85 114.85 0 +0.00(+0.00%)
Apr 24, 2019 114.80 114.85 114.80 114.85 4,573 +0.85(+0.75%)
Apr 23, 2019 114.00 114.00 114.00 114.00 3,029 -0.15(-0.13%)
Apr 22, 2019 114.15 114.15 114.15 21 +0.00(+0.00%)
Apr 17, 2019 114.15 114.15 114.15 0 +0.00(+0.00%)
Apr 16, 2019 114.70 114.70 114.15 114.15 755 +0.11(+0.10%)
Apr 12, 2019 114.04 114.04 114.04 0 +0.00(+0.00%)
Apr 11, 2019 114.04 114.04 114.04 0 +0.00(+0.00%)
Apr 10, 2019 114.04 114.04 114.04 114.04 250 -0.24(-0.21%)
Apr 09, 2019 114.27 114.27 114.27 114.27 2,353 +0.28(+0.25%)
Apr 08, 2019 114.27 114.27 113.99 113.99 2,872 +0.74(+0.66%)
Apr 04, 2019 113.25 113.25 113.25 0 +0.00(+0.00%)
Apr 03, 2019 113.25 113.25 113.25 113.25 3,171 -0.15(-0.14%)
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.