Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Plc Accum Ptg Shs ETF USD (OP: ISAPF )

34.29 +0.42 (+1.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 18, 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 (%)
Feb 28, 2019 28.37 28.37 28.37 1,988 +0.00(+0.00%)
Feb 26, 2019 28.37 28.37 28.37 0 +0.77(+2.79%)
Feb 21, 2019 27.60 27.60 27.60 0 +0.00(+0.00%)
Feb 20, 2019 27.60 27.60 27.60 348 +0.00(+0.00%)
Feb 19, 2019 27.67 27.67 27.60 27.60 3,330 +0.45(+1.66%)
Feb 15, 2019 27.15 27.15 27.15 27.15 1,900 -0.40(-1.45%)
Feb 14, 2019 27.55 27.55 27.55 27.55 275 -0.10(-0.36%)
Feb 13, 2019 27.65 27.65 27.65 27.65 425 +0.10(+0.36%)
Feb 12, 2019 27.69 27.71 27.55 27.55 4,085 -0.55(-1.96%)
Feb 11, 2019 28.10 28.10 28.10 1,022 +0.00(+0.00%)
Feb 07, 2019 28.10 28.10 28.10 0 +0.00(+0.00%)
Feb 06, 2019 28.10 28.10 28.10 28.10 2,584 -0.30(-1.06%)
Feb 05, 2019 28.25 28.40 28.25 28.40 1,089 +0.40(+1.43%)
Feb 04, 2019 27.92 28.00 27.92 28.00 1,551 -0.13(-0.46%)
Jan 31, 2019 28.13 28.13 28.13 0 +0.88(+3.23%)
Jan 29, 2019 27.25 27.25 27.25 0 +0.00(+0.00%)
Jan 28, 2019 27.25 27.25 27.25 27.25 2,970 +0.34(+1.26%)
Jan 24, 2019 26.91 26.91 26.91 0 +0.00(+0.00%)
Jan 18, 2019 26.91 26.91 26.91 0 +0.00(+0.00%)
Jan 17, 2019 26.75 26.91 26.75 26.91 3,701 +0.29(+1.09%)
Jan 16, 2019 26.62 26.62 26.62 144,000 +0.00(+0.00%)
Jan 15, 2019 26.72 26.72 26.62 26.62 2,347 +0.62(+2.38%)
Jan 14, 2019 26.00 26.00 26.00 26.00 4,286 +0.05(+0.19%)
Jan 10, 2019 25.95 25.95 25.95 0 +0.00(+0.00%)
Jan 07, 2019 25.95 25.95 25.95 0 +0.00(+0.00%)
Jan 04, 2019 25.95 25.95 25.95 25.95 200 +0.20(+0.78%)
Jan 02, 2019 25.75 25.75 25.75 0 -0.10(-0.39%)
Dec 31, 2018 25.85 25.85 25.85 25.85 1,600 +0.25(+0.98%)
Dec 28, 2018 25.60 25.60 25.60 25.60 3,000 +0.05(+0.20%)
Dec 27, 2018 25.55 25.55 25.55 10,900 +0.00(+0.00%)
Dec 21, 2018 25.55 25.55 25.55 0 +0.10(+0.39%)
Dec 20, 2018 25.61 25.65 25.45 25.45 4,653 -0.48(-1.84%)
Dec 18, 2018 25.93 25.93 25.93 0 +0.00(+0.00%)
Dec 14, 2018 25.93 25.93 25.93 0 +0.20(+0.77%)
Dec 11, 2018 25.73 25.73 25.73 0 -0.32(-1.23%)
Dec 10, 2018 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 06, 2018 26.05 26.05 26.05 0 -0.90(-3.34%)
Dec 04, 2018 27.06 27.06 26.93 26.95 30,300 +0.05(+0.19%)
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.