Ishares Plc. (OP: ISRPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 126.00 | 126.00 | 126.00 | 0 | +0.29(+0.23%) | |
| Jan 30, 2020 | 125.25 | 125.71 | 125.25 | 125.71 | 1,426 | +0.45(+0.36%) |
| Jan 29, 2020 | 125.14 | 125.71 | 125.14 | 125.25 | 101,154 | +0.30(+0.24%) |
| Jan 28, 2020 | 124.95 | 124.95 | 124.95 | 17,766 | +0.00(+0.00%) | |
| Jan 27, 2020 | 124.95 | 124.95 | 124.95 | 124.95 | 6,598 | +0.63(+0.50%) |
| Jan 23, 2020 | 124.33 | 124.33 | 124.33 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 124.33 | 124.33 | 124.33 | 0 | +1.58(+1.28%) | |
| Jan 17, 2020 | 122.75 | 122.75 | 122.75 | 488 | +0.00(+0.00%) | |
| Jan 13, 2020 | 122.75 | 122.75 | 122.75 | 0 | -0.58(-0.47%) | |
| Jan 10, 2020 | 123.37 | 123.40 | 123.33 | 123.33 | 15,700 | +0.48(+0.39%) |
| Jan 09, 2020 | 122.85 | 122.85 | 122.85 | 400 | +0.00(+0.00%) | |
| Jan 08, 2020 | 122.85 | 122.85 | 122.85 | 535 | +0.00(+0.00%) | |
| Jan 07, 2020 | 122.85 | 122.85 | 122.85 | 122.85 | 557 | -0.30(-0.24%) |
| Jan 02, 2020 | 123.15 | 123.15 | 123.15 | 0 | +0.40(+0.32%) | |
| Dec 30, 2019 | 122.75 | 122.75 | 122.75 | 0 | +0.75(+0.62%) | |
| Dec 27, 2019 | 122.00 | 122.00 | 122.00 | 100 | +0.00(+0.00%) | |
| Dec 26, 2019 | 122.00 | 122.00 | 122.00 | 122.00 | 349 | +0.00(+0.00%) |
| Dec 24, 2019 | 122.00 | 122.00 | 122.00 | 2,400 | +0.00(+0.00%) | |
| Dec 18, 2019 | 122.00 | 122.00 | 122.00 | 0 | -0.62(-0.51%) | |
| Dec 17, 2019 | 122.62 | 122.62 | 122.62 | 122.62 | 4,872 | -0.13(-0.11%) |
| Dec 16, 2019 | 122.77 | 122.77 | 122.75 | 122.75 | 7,486 | -1.00(-0.80%) |
| Dec 11, 2019 | 123.75 | 123.75 | 123.75 | 0 | +0.56(+0.45%) | |
| Dec 10, 2019 | 123.19 | 123.19 | 123.19 | 123.19 | 1,600 | -0.04(-0.03%) |
| Dec 09, 2019 | 123.23 | 123.23 | 123.23 | 123.23 | 144 | -1.12(-0.90%) |
| Dec 06, 2019 | 124.35 | 124.35 | 124.35 | 124.35 | 200 | +0.85(+0.69%) |
| Dec 05, 2019 | 123.50 | 123.50 | 123.50 | 123.50 | 160 | +0.35(+0.28%) |
| Dec 04, 2019 | 124.43 | 124.43 | 123.15 | 123.15 | 968 | +0.58(+0.47%) |
| Dec 03, 2019 | 122.57 | 122.57 | 122.57 | 467 | +0.00(+0.00%) | |
| Dec 02, 2019 | 122.57 | 122.57 | 122.57 | 122.57 | 1,415 | -0.51(-0.41%) |
| Nov 27, 2019 | 123.08 | 123.08 | 123.08 | 0 | -0.67(-0.54%) | |
| Nov 26, 2019 | 123.43 | 123.75 | 123.43 | 123.75 | 681 | +1.45(+1.19%) |
| Nov 22, 2019 | 122.30 | 122.30 | 122.30 | 0 | +0.75(+0.62%) | |
| Nov 20, 2019 | 121.55 | 121.55 | 121.55 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 121.55 | 121.55 | 121.55 | 2,800 | +0.00(+0.00%) | |
| Nov 18, 2019 | 121.55 | 121.55 | 121.55 | 43,447 | +0.00(+0.00%) | |
| Nov 14, 2019 | 121.55 | 121.55 | 121.55 | 0 | +0.40(+0.33%) | |
| Nov 13, 2019 | 121.15 | 121.15 | 121.15 | 121.15 | 440 | +0.20(+0.17%) |
| Nov 12, 2019 | 120.95 | 120.95 | 120.95 | 120.95 | 35,052 | -1.05(-0.86%) |
| Nov 08, 2019 | 122.00 | 122.00 | 122.00 | 0 | +0.60(+0.49%) | |
| Nov 07, 2019 | 121.40 | 121.40 | 121.40 | 121.40 | 1,500 | -1.05(-0.86%) |
| Nov 06, 2019 | 122.45 | 122.45 | 122.45 | 1,000 | +0.00(+0.00%) | |
| Nov 05, 2019 | 122.45 | 122.45 | 122.45 | 92 | +0.00(+0.00%) |
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.
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.