Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.56	32.56	32.56	32.56	8,951	+0.10(+0.32%)
Mar 27, 2024	32.36	32.46	32.36	32.46	861	-0.05(-0.15%)
Mar 26, 2024	32.43	32.51	32.43	32.51	16,492	+0.11(+0.34%)
Mar 25, 2024	32.45	32.45	32.40	32.40	10,164	-0.05(-0.17%)
Mar 22, 2024	32.45	32.47	32.42	32.45	8,635	-0.23(-0.71%)
Mar 21, 2024	32.75	32.75	32.69	32.69	1,186,593	+0.48(+1.48%)
Mar 20, 2024	32.26	32.39	32.21	32.21	2,650,850	-0.10(-0.32%)
Mar 19, 2024	32.09	32.32	32.09	32.32	3,000	+0.05(+0.16%)
Mar 18, 2024	32.49	32.55	32.23	32.27	1,768	+0.09(+0.27%)
Mar 15, 2024	32.33	32.42	32.18	32.18	94,571	-0.31(-0.95%)
Mar 14, 2024	32.60	32.60	32.45	32.49	10,853	-0.20(-0.61%)
Mar 13, 2024	32.64	32.69	32.64	32.69	6,268	-0.19(-0.59%)
Mar 12, 2024	32.67	32.88	32.60	32.88	59,326	+0.28(+0.86%)
Mar 11, 2024	32.54	32.60	32.47	32.60	13,471	+0.33(+1.03%)
Mar 08, 2024	32.26	32.27	32.26	32.27	962	-0.04(-0.14%)
Mar 07, 2024	32.34	32.53	32.31	32.31	5,737	+0.06(+0.20%)
Mar 06, 2024	32.23	32.39	32.18	32.25	15,336	+0.39(+1.22%)
Mar 05, 2024	31.88	31.96	31.52	31.86	10,117	-0.27(-0.84%)
Mar 04, 2024	32.11	32.15	31.95	32.13	12,726	+0.29(+0.91%)

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.