Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 119.64 119.64 119.64 119.64 1,043 +0.46(+0.38%)
Jul 30, 2019 119.09 119.18 119.09 119.18 17,043 +1.18(+1.00%)
Jul 29, 2019 118.00 118.00 118.00 118.00 150 -0.25(-0.21%)
Jul 23, 2019 118.25 118.25 118.25 0 +0.00(+0.00%)
Jul 22, 2019 118.25 118.25 118.25 0 +0.00(+0.00%)
Jul 18, 2019 118.25 118.25 118.25 0 -0.40(-0.34%)
Jul 17, 2019 118.65 118.65 118.65 4,060 +0.00(+0.00%)
Jul 16, 2019 118.65 118.65 118.65 118.65 123 +0.40(+0.34%)
Jul 12, 2019 118.25 118.25 118.25 0 +0.00(+0.00%)
Jul 11, 2019 118.25 118.25 118.25 294 +0.00(+0.00%)
Jul 10, 2019 118.25 118.25 118.25 0 +0.00(+0.00%)
Jul 08, 2019 118.25 118.25 118.25 0 -0.47(-0.40%)
Jul 05, 2019 118.72 118.72 118.72 118.72 200 -0.97(-0.81%)
Jul 02, 2019 119.69 119.69 119.69 0 +0.44(+0.37%)
Jul 01, 2019 119.25 119.25 119.25 2,100 +0.00(+0.00%)
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%)
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.