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 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%)
Apr 02, 2019 113.40 113.40 113.40 113.40 4,976 +1.43(+1.28%)
Mar 28, 2019 111.97 111.97 111.97 0 +0.00(+0.00%)
Mar 25, 2019 111.97 111.97 111.97 0 +0.00(+0.00%)
Mar 21, 2019 111.97 111.97 111.97 0 +0.00(+0.00%)
Mar 20, 2019 111.97 111.97 111.97 98 +0.00(+0.00%)
Mar 18, 2019 111.97 111.97 111.97 0 -0.25(-0.22%)
Mar 15, 2019 112.22 112.22 112.22 92 +0.00(+0.00%)
Mar 08, 2019 112.22 112.22 112.22 0 +1.38(+1.24%)
Mar 07, 2019 110.84 110.84 110.84 110.84 333 -1.72(-1.53%)
Mar 06, 2019 112.56 112.56 112.56 78 +0.00(+0.00%)
Mar 04, 2019 112.56 112.56 112.56 0 +0.00(+0.00%)
Mar 01, 2019 112.56 112.56 112.56 112.56 3,500 +0.85(+0.76%)
Feb 26, 2019 111.71 111.71 111.71 0 +0.00(+0.00%)
Feb 25, 2019 111.71 111.71 111.71 111.71 1,072 -1.39(-1.23%)
Feb 21, 2019 113.10 113.10 113.10 0 +0.00(+0.00%)
Feb 20, 2019 113.10 113.10 113.10 113.10 4,057 +1.09(+0.97%)
Feb 19, 2019 112.01 112.01 112.01 112.01 215 +0.26(+0.24%)
Feb 15, 2019 112.10 112.10 111.75 111.75 5,800 +0.75(+0.68%)
Feb 14, 2019 111.00 111.00 111.00 111.00 217 -0.80(-0.72%)
Feb 12, 2019 111.80 111.80 111.80 0 +0.00(+0.00%)
Feb 11, 2019 111.80 111.80 111.80 111.80 1,596 +1.21(+1.09%)
Feb 08, 2019 110.59 110.59 110.59 5,437 +0.00(+0.00%)
Feb 07, 2019 111.88 111.88 110.59 110.59 4,942 -1.53(-1.36%)
Feb 06, 2019 111.58 112.12 111.58 112.12 16,455 -0.53(-0.47%)
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.