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 (%)
May 20, 2024 101.38 101.38 101.38 101.38 393 -0.06(-0.06%)
May 17, 2024 101.45 101.45 101.44 101.44 14,000 +0.01(+0.01%)
May 15, 2024 101.43 1,329 +0.72(+0.71%)
May 14, 2024 100.71 100.71 100.71 100.71 1,335 -0.10(-0.10%)
May 13, 2024 100.81 100.81 100.81 100.81 2,393 +0.55(+0.55%)
May 09, 2024 100.26 0 -0.58(-0.58%)
May 08, 2024 100.74 100.84 100.74 100.84 597 +0.28(+0.28%)
May 03, 2024 100.56 85 +1.20(+1.21%)
Apr 29, 2024 99.36 0 +1.16(+1.18%)
Apr 25, 2024 98.20 0 -1.16(-1.17%)
Apr 23, 2024 99.36 0 +1.28(+1.30%)
Apr 16, 2024 98.08 60 -0.73(-0.74%)
Apr 15, 2024 98.81 99.18 98.81 98.81 1,242 -0.46(-0.46%)
Apr 11, 2024 99.27 0 -0.91(-0.91%)
Apr 10, 2024 100.28 100.43 100.18 100.18 2,715 -1.21(-1.20%)
Apr 09, 2024 101.39 101.39 101.39 101.39 10,800 -0.09(-0.09%)
Apr 04, 2024 101.48 0 +0.82(+0.82%)
Apr 03, 2024 100.66 100.66 100.66 100.66 3,000 -0.10(-0.10%)
Apr 02, 2024 100.76 100.76 100.76 100.76 3,000 -1.49(-1.46%)
Mar 27, 2024 102.25 0 +0.80(+0.79%)
Mar 26, 2024 101.45 101.45 101.45 101.45 1,000 -0.39(-0.38%)
Mar 25, 2024 101.84 101.84 101.84 101.84 1,220 -0.54(-0.52%)
Mar 22, 2024 102.38 102.38 102.38 102.38 990 +0.95(+0.93%)
Mar 19, 2024 101.43 0 +0.22(+0.22%)
Mar 15, 2024 101.21 13 +0.43(+0.43%)
Mar 14, 2024 100.78 100.78 100.78 100.78 1,000 -2.41(-2.34%)
Mar 13, 2024 103.19 103.19 103.18 103.19 31,000 -0.01(-0.01%)
Mar 06, 2024 103.20 0 +1.05(+1.03%)
Feb 23, 2024 102.15 0 +0.60(+0.59%)
Feb 22, 2024 101.64 101.64 101.55 101.55 6,140 -0.38(-0.37%)
Feb 21, 2024 101.93 101.93 101.93 101.93 19,000 +0.34(+0.33%)
Feb 16, 2024 101.59 0 +0.03(+0.03%)
Feb 13, 2024 101.56 0 -1.13(-1.10%)
Feb 08, 2024 102.69 0 -0.69(-0.67%)
Feb 07, 2024 103.38 103.38 103.38 103.38 480 -0.26(-0.25%)
Feb 06, 2024 103.03 103.64 103.03 103.64 1,060 +0.96(+0.94%)
Feb 05, 2024 102.68 102.68 102.68 102.68 116 -0.45(-0.43%)
Jan 30, 2024 103.13 0 -0.18(-0.18%)
Jan 29, 2024 103.32 103.32 103.31 103.31 4,288 +0.31(+0.30%)
Jan 26, 2024 103.00 103.00 103.00 103.00 306 -0.29(-0.28%)
Jan 25, 2024 103.24 103.29 103.24 103.29 5,042 +0.27(+0.26%)
Jan 24, 2024 103.02 103.02 103.02 103.02 2,235 +0.57(+0.56%)
Jan 23, 2024 102.59 102.59 102.45 102.45 2,319 -0.16(-0.16%)
Jan 19, 2024 102.61 0 -0.25(-0.24%)
Jan 18, 2024 102.86 102.86 102.86 102.86 245 +0.42(+0.41%)
Jan 17, 2024 102.44 102.44 102.44 102.44 1,035 -1.28(-1.24%)
Jan 12, 2024 103.72 0 +0.42(+0.41%)
Jan 11, 2024 103.48 103.48 103.28 103.30 2,028 -0.11(-0.10%)
Jan 08, 2024 103.41 0 +0.73(+0.71%)
Jan 04, 2024 102.68 0 -2.01(-1.92%)
Dec 27, 2023 104.69 0 +1.09(+1.06%)
Dec 22, 2023 103.60 0 -0.59(-0.57%)
Dec 21, 2023 104.19 104.19 104.19 104.19 187 +0.33(+0.32%)
Dec 20, 2023 104.07 104.07 103.86 103.86 4,189 -0.27(-0.26%)
Dec 19, 2023 104.13 104.13 104.13 104.13 19,800 +0.43(+0.41%)
Dec 15, 2023 103.70 41 -0.28(-0.27%)
Dec 14, 2023 103.69 104.22 103.69 103.98 7,828 -0.71(-0.68%)
Dec 13, 2023 104.69 104.69 104.69 104.69 585 +2.92(+2.87%)
Dec 11, 2023 101.77 0 -0.42(-0.41%)
Dec 08, 2023 102.19 102.19 102.19 102.19 343 -0.21(-0.21%)
Dec 07, 2023 102.40 102.40 102.40 102.40 735 +0.04(+0.04%)
Dec 06, 2023 102.88 102.88 102.36 102.36 6,329 +1.05(+1.04%)
Dec 04, 2023 101.31 0 +0.34(+0.33%)
Nov 30, 2023 100.97 13 +1.06(+1.06%)
Nov 28, 2023 99.91 0 +0.37(+0.37%)
Nov 27, 2023 99.54 99.54 99.54 99.54 189 +0.38(+0.38%)
Nov 22, 2023 99.16 0 -0.18(-0.18%)
Nov 21, 2023 99.34 99.34 99.34 99.34 2,014 +0.86(+0.87%)
Nov 16, 2023 98.48 91 +0.48(+0.49%)
Nov 15, 2023 98.07 98.07 98.00 98.00 3,060 -0.53(-0.54%)
Nov 14, 2023 98.53 98.53 98.53 98.53 2,034 +2.18(+2.26%)
Nov 13, 2023 96.35 96.35 96.35 96.35 803 -0.57(-0.59%)
Nov 10, 2023 96.92 96.92 96.92 96.92 3,375 +0.15(+0.15%)
Nov 09, 2023 96.77 96.77 96.77 96.77 152 -0.33(-0.34%)
Nov 08, 2023 96.84 97.10 96.84 97.10 1,620 +0.48(+0.50%)
Nov 07, 2023 96.62 96.62 96.62 96.62 1,111 +0.14(+0.15%)
Nov 06, 2023 96.10 96.48 96.10 96.48 943 +0.40(+0.41%)
Nov 02, 2023 96.08 54 +2.20(+2.34%)
Oct 31, 2023 93.88 12 -0.14(-0.15%)
Oct 30, 2023 93.56 94.02 93.56 94.02 2,607 -0.12(-0.12%)
Oct 27, 2023 94.14 94.14 94.14 94.14 398 +0.18(+0.20%)
Oct 23, 2023 93.95 0 +0.55(+0.59%)
Oct 18, 2023 93.41 52 -0.96(-1.02%)
Oct 17, 2023 94.17 94.37 94.17 94.37 6,896 -1.46(-1.52%)
Oct 13, 2023 95.83 0 +0.14(+0.15%)
Oct 12, 2023 95.63 95.69 95.63 95.69 970 -0.18(-0.19%)
Oct 11, 2023 95.87 95.87 95.87 95.87 1,436 +1.55(+1.64%)
Oct 05, 2023 94.32 0 -3.23(-3.31%)
Sep 22, 2023 97.55 0 -1.15(-1.17%)
Sep 20, 2023 98.70 606 +0.42(+0.43%)
Sep 18, 2023 98.28 0 -0.08(-0.08%)
Sep 15, 2023 98.36 98.36 98.36 98.36 3,390 -0.94(-0.95%)
Sep 13, 2023 99.30 0 +0.03(+0.03%)
Sep 12, 2023 99.27 99.27 99.27 99.27 179 -0.28(-0.28%)
Sep 11, 2023 99.55 99.55 99.55 99.55 1 -1.17(-1.16%)
Aug 31, 2023 100.72 0 +0.01(+0.01%)
Aug 30, 2023 100.71 100.71 100.71 100.71 568 -0.36(-0.35%)
Aug 29, 2023 100.99 101.08 100.99 101.07 6,400 +1.15(+1.15%)
Aug 25, 2023 99.92 0 +1.05(+1.06%)
Aug 18, 2023 98.87 29 +0.28(+0.28%)
Aug 17, 2023 98.59 98.59 98.59 98.59 271 -1.06(-1.06%)
Aug 14, 2023 99.65 0 -0.14(-0.14%)
Aug 11, 2023 99.79 99.79 99.79 99.79 1,213 -1.08(-1.07%)
Aug 10, 2023 100.87 100.87 100.87 100.87 1,313 +0.03(+0.03%)
Aug 08, 2023 100.84 0 +0.48(+0.48%)
Aug 04, 2023 100.36 0 +1.03(+1.04%)
Aug 03, 2023 99.33 99.33 99.33 99.33 100 -2.74(-2.69%)
Jul 26, 2023 102.07 0 +0.08(+0.08%)
Jul 25, 2023 101.99 101.99 101.99 101.99 9,823 -0.41(-0.40%)
Jul 24, 2023 102.30 102.40 102.30 102.40 1,985 -0.05(-0.04%)
Jul 21, 2023 102.09 102.45 102.09 102.45 637 +0.80(+0.78%)
Jul 20, 2023 101.65 101.99 101.65 101.65 7,711 -1.01(-0.99%)
Jul 19, 2023 102.34 102.66 102.34 102.66 618 +0.60(+0.59%)
Jul 18, 2023 102.06 102.06 102.06 102.06 3,350 +0.00(+0.00%)
Jul 14, 2023 102.06 2,950 +0.44(+0.43%)
Jul 12, 2023 101.62 467 +0.66(+0.65%)
Jul 11, 2023 100.97 100.97 100.97 100.97 1,400 +1.04(+1.04%)
Jul 10, 2023 100.54 100.54 99.92 99.92 1,973 -1.58(-1.55%)
Jun 30, 2023 101.50 70 +0.36(+0.35%)
Jun 27, 2023 101.14 0 -0.74(-0.72%)
Jun 26, 2023 101.88 101.88 101.88 101.88 2,000 +0.12(+0.12%)
Jun 23, 2023 101.76 101.76 101.76 101.76 2,110 +0.90(+0.89%)
Jun 22, 2023 100.86 100.86 100.86 100.86 549 -0.28(-0.27%)
Jun 21, 2023 101.14 101.14 101.14 101.14 113 -0.43(-0.43%)
Jun 16, 2023 101.57 0 -0.39(-0.38%)
Jun 13, 2023 101.96 0 +0.15(+0.14%)
Jun 09, 2023 101.81 0 +0.31(+0.30%)
Jun 08, 2023 101.50 101.50 101.50 101.50 430 -0.49(-0.48%)
Jun 06, 2023 101.99 0 -0.57(-0.56%)
Jun 02, 2023 102.56 85 +0.29(+0.28%)
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.