Ishares Plc Accum Ptg Shs ETF USD (OP: ISAPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 36.50 | 36.50 | 36.47 | 36.47 | 1,503 | +0.25(+0.70%) |
| Oct 17, 2024 | 36.26 | 36.26 | 36.22 | 36.22 | 3,094 | -0.12(-0.33%) |
| Oct 16, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 829 | -0.05(-0.14%) |
| Oct 15, 2024 | 36.39 | 36.39 | 36.38 | 36.39 | 6,922 | -0.43(-1.17%) |
| Oct 14, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 8,478 | +0.04(+0.10%) |
| Oct 11, 2024 | 36.57 | 36.78 | 36.57 | 36.78 | 528 | +0.36(+1.00%) |
| Oct 09, 2024 | 36.42 | 1,709 | -1.10(-2.93%) | |||
| Oct 07, 2024 | 37.52 | 3,206 | +0.35(+0.95%) | |||
| Oct 04, 2024 | 37.22 | 37.26 | 37.14 | 37.17 | 23,053 | +0.38(+1.02%) |
| Oct 03, 2024 | 36.92 | 37.12 | 36.79 | 36.79 | 5,836 | -0.49(-1.31%) |
| Oct 02, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 9,238 | -0.07(-0.18%) |
| Sep 26, 2024 | 37.35 | 4,186 | +1.20(+3.31%) | |||
| Sep 25, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 1,363 | +1.13(+3.23%) |
| Sep 24, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 546 | +0.00(+0.00%) |
| Sep 19, 2024 | 35.02 | 2,274 | +0.54(+1.56%) | |||
| Sep 18, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 6,835 | +0.24(+0.71%) |
| Sep 05, 2024 | 34.24 | 1,389 | -0.60(-1.72%) | |||
| Aug 30, 2024 | 34.84 | 9,598 | -0.01(-0.03%) | |||
| Aug 29, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 3,920 | +0.62(+1.81%) |
| Aug 28, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 8,872 | -0.70(-2.00%) |
| Aug 27, 2024 | 34.93 | 35.00 | 34.93 | 34.93 | 16,741 | -0.10(-0.29%) |
| Aug 26, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 50,558 | +0.09(+0.25%) |
| Aug 21, 2024 | 34.95 | 24,642 | +0.24(+0.68%) | |||
| Aug 16, 2024 | 34.71 | 9,125 | +0.86(+2.54%) | |||
| Aug 13, 2024 | 33.85 | 3,062 | +0.08(+0.24%) | |||
| Aug 12, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 2,860 | +1.52(+4.71%) |
| Aug 06, 2024 | 32.25 | 75 | -0.25(-0.76%) | |||
| Aug 05, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32,840 | -0.83(-2.50%) |
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.
|
|
|