Ishares Plc. (OP: ISRPF )
101.05
-0.05
(-0.05%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 127.65 | 127.65 | 127.65 | 0 | -0.10(-0.08%) | |
Oct 27, 2021 | 127.75 | 127.75 | 127.75 | 44 | +0.90(+0.71%) | |
Oct 26, 2021 | 126.85 | 126.85 | 126.85 | 126.85 | 538 | +0.82(+0.65%) |
Oct 12, 2021 | 126.03 | 126.03 | 126.03 | 272 | +0.03(+0.03%) | |
Oct 08, 2021 | 126.00 | 126.00 | 126.00 | 0 | -0.30(-0.24%) | |
Oct 07, 2021 | 126.72 | 126.72 | 126.30 | 126.30 | 750 | -0.64(-0.51%) |
Oct 06, 2021 | 126.94 | 126.94 | 126.94 | 126.94 | 558 | -0.43(-0.34%) |
Sep 28, 2021 | 127.37 | 127.37 | 127.37 | 0 | -1.38(-1.07%) | |
Sep 24, 2021 | 128.75 | 128.75 | 128.75 | 0 | -0.46(-0.36%) | |
Sep 22, 2021 | 129.21 | 129.21 | 129.21 | 645 | +0.06(+0.05%) | |
Sep 17, 2021 | 129.15 | 129.15 | 129.15 | 292 | -0.35(-0.27%) | |
Sep 14, 2021 | 129.50 | 129.50 | 129.50 | 0 | -0.05(-0.04%) | |
Sep 13, 2021 | 129.55 | 129.55 | 129.55 | 129.55 | 594 | -0.31(-0.24%) |
Sep 10, 2021 | 129.86 | 129.86 | 129.86 | 129.86 | 200 | +1.23(+0.96%) |
Sep 07, 2021 | 128.62 | 128.62 | 128.62 | 51 | -0.61(-0.47%) | |
Sep 03, 2021 | 129.24 | 129.24 | 129.24 | 129.24 | 618 | -0.66(-0.51%) |
Sep 02, 2021 | 129.90 | 129.90 | 129.90 | 129.90 | 235 | +0.90(+0.70%) |
Aug 31, 2021 | 129.00 | 129.00 | 129.00 | 39 | +0.20(+0.16%) | |
Aug 30, 2021 | 128.80 | 128.80 | 128.80 | 128.80 | 248 | -0.57(-0.44%) |
Aug 27, 2021 | 129.38 | 129.38 | 129.38 | 129.38 | 484 | +0.66(+0.52%) |
Aug 26, 2021 | 128.71 | 128.71 | 128.71 | 128.71 | 937 | -0.24(-0.19%) |
Aug 25, 2021 | 128.95 | 128.95 | 128.95 | 128.95 | 233 | -0.60(-0.46%) |
Aug 19, 2021 | 129.13 | 129.13 | 129.13 | 129.55 | 766 | +0.38(+0.29%) |
Aug 17, 2021 | 129.18 | 129.18 | 129.18 | 36 | -0.31(-0.24%) | |
Aug 16, 2021 | 129.52 | 129.52 | 129.48 | 129.48 | 1,242 | +1.48(+1.16%) |
Aug 12, 2021 | 128.00 | 128.00 | 128.00 | 0 | +0.27(+0.21%) | |
Aug 11, 2021 | 127.73 | 127.73 | 127.73 | 127.73 | 7,823 | -0.02(-0.02%) |
Aug 10, 2021 | 127.75 | 127.75 | 127.75 | 127.75 | 150 | -0.81(-0.63%) |
Aug 09, 2021 | 128.56 | 128.56 | 128.56 | 128.56 | 340 | -0.24(-0.19%) |
Aug 06, 2021 | 128.80 | 128.80 | 128.80 | 128.80 | 8,668 | -0.80(-0.62%) |
Aug 05, 2021 | 129.51 | 129.60 | 129.51 | 129.60 | 2,855 | -0.68(-0.52%) |
Aug 03, 2021 | 130.28 | 130.28 | 130.28 | 0 | -0.23(-0.17%) |
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.