Skip to main content

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

Historical Prices

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.