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 (%)
Sep 30, 2019 122.05 122.05 122.05 0 +0.57(+0.47%)
Sep 27, 2019 121.48 121.48 121.48 121.48 200 +0.73(+0.60%)
Sep 25, 2019 120.75 120.75 120.75 0 +0.00(+0.00%)
Sep 17, 2019 120.75 120.75 120.75 0 +0.00(+0.00%)
Sep 12, 2019 120.75 120.75 120.75 0 -1.65(-1.35%)
Sep 11, 2019 122.40 122.40 122.40 1,327 +0.00(+0.00%)
Sep 10, 2019 122.40 122.40 122.40 122.40 793 -0.80(-0.65%)
Sep 06, 2019 123.20 123.20 123.20 0 +0.00(+0.00%)
Sep 05, 2019 123.20 123.20 123.20 3,741 +0.00(+0.00%)
Sep 04, 2019 123.20 123.20 123.20 780 +0.00(+0.00%)
Aug 30, 2019 123.20 123.20 123.20 0 -0.30(-0.24%)
Aug 26, 2019 123.50 123.50 123.50 0 +0.68(+0.56%)
Aug 23, 2019 122.82 122.82 122.82 278 +0.00(+0.00%)
Aug 21, 2019 122.82 122.82 122.82 0 +0.00(+0.00%)
Aug 20, 2019 122.82 122.82 122.82 122.82 1,691 +1.67(+1.38%)
Aug 19, 2019 121.15 121.15 121.15 121.15 220 -0.55(-0.45%)
Aug 16, 2019 121.70 121.70 121.70 1,575 +0.00(+0.00%)
Aug 15, 2019 121.70 121.70 121.70 3,255 +0.00(+0.00%)
Aug 12, 2019 121.70 121.70 121.70 0 +0.36(+0.30%)
Aug 09, 2019 121.44 121.44 121.34 121.34 500 +0.20(+0.16%)
Aug 08, 2019 121.14 121.14 121.14 121.14 2,656 +0.00(+0.00%)
Aug 07, 2019 121.14 121.14 121.14 121.14 2,656 +0.64(+0.53%)
Aug 06, 2019 120.50 120.50 120.50 120.50 817 -0.15(-0.12%)
Aug 05, 2019 120.76 120.76 120.65 120.65 1,382 -0.80(-0.66%)
Aug 02, 2019 120.76 121.45 120.76 121.45 500 +1.80(+1.50%)
Aug 01, 2019 119.65 119.65 119.65 119.65 153 +0.01(+0.01%)
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%)
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.