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

Ishares Plc. (OP: ISRPF )

101.38 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Apr 28, 2016 116.07 116.07 116.07 879 +0.00(+0.00%)
Apr 27, 2016 115.25 116.07 115.25 116.07 1,545 +0.77(+0.67%)
Apr 26, 2016 115.30 115.30 115.30 115.30 306 +0.05(+0.05%)
Apr 25, 2016 115.25 115.25 115.25 115.25 4,839 +1.01(+0.88%)
Apr 22, 2016 114.24 114.24 114.24 114.24 977 -1.95(-1.68%)
Apr 21, 2016 116.19 116.19 116.19 116.19 206 -0.21(-0.18%)
Apr 19, 2016 116.40 116.40 116.40 0 +0.24(+0.21%)
Apr 18, 2016 116.16 116.16 116.16 116.16 138 +1.16(+1.01%)
Apr 14, 2016 115.00 115.00 115.00 52 +1.41(+1.24%)
Apr 13, 2016 114.77 114.75 113.59 113.59 1,090 -1.26(-1.10%)
Apr 06, 2016 114.85 114.85 114.85 0 -0.95(-0.82%)
Apr 05, 2016 115.80 115.80 115.80 115.80 248 +3.19(+2.83%)
Mar 29, 2016 112.61 112.61 112.61 0 +0.49(+0.44%)
Mar 22, 2016 112.12 112.12 112.12 0 +0.10(+0.09%)
Mar 18, 2016 112.02 112.02 112.02 756 -0.83(-0.74%)
Mar 17, 2016 112.85 112.85 112.85 112.85 1,173 +0.41(+0.36%)
Mar 15, 2016 112.44 112.44 112.44 870 +1.20(+1.08%)
Mar 14, 2016 111.24 111.24 111.24 111.24 258 -0.43(-0.39%)
Mar 11, 2016 111.56 111.67 111.67 111.67 1,555 +0.62(+0.56%)
Mar 10, 2016 111.05 111.05 111.05 111.05 370 +0.29(+0.26%)
Mar 09, 2016 110.76 110.76 110.76 110.76 2,368 -1.66(-1.48%)
Mar 08, 2016 112.42 112.42 112.42 112.42 169 +1.27(+1.14%)
Mar 03, 2016 111.15 111.15 111.15 85 -0.42(-0.38%)
Mar 02, 2016 111.57 111.57 111.57 111.57 4,317 +0.32(+0.29%)
Feb 29, 2016 111.25 111.25 111.25 0 +1.05(+0.95%)
Feb 25, 2016 110.20 110.20 110.20 0 +1.20(+1.10%)
Feb 22, 2016 109.00 109.00 109.00 0 -1.81(-1.63%)
Feb 19, 2016 110.81 110.81 110.81 110.81 220 +0.79(+0.72%)
Feb 17, 2016 110.02 110.02 110.02 0 +0.52(+0.47%)
Feb 11, 2016 109.50 109.50 109.50 0 -0.41(-0.37%)
Feb 02, 2016 109.91 109.91 109.91 0 +0.42(+0.39%)
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.