Indicators

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

33.94 +0.41 (+1.22%)

Streaming Delayed Price Updated: 2:20 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.96	25.03	24.85	25.03	179,500	-0.11(-0.43%)
May 28, 2020	25.14	25.14	25.14	25.14	974	-0.26(-1.01%)
May 27, 2020	24.93	25.40	24.84	25.40	49,694	+0.10(+0.38%)
May 26, 2020	25.28	25.30	25.28	25.30	1,980	+0.51(+2.07%)
May 22, 2020	24.37	24.79	24.37	24.79	10,000	-0.03(-0.13%)
May 21, 2020	25.02	25.02	24.82	24.82	3,651	-0.45(-1.78%)
May 20, 2020	25.27	25.27	25.27	25.27	321	+0.32(+1.26%)
May 19, 2020	25.01	25.01	24.96	24.96	922	+0.01(+0.06%)
May 18, 2020	24.94	24.94	24.94	24.94	385	+0.72(+2.97%)
May 15, 2020	24.22	24.22	24.22	24.22	5,200	+0.11(+0.44%)
May 14, 2020	23.88	24.11	23.88	24.11	5,071	-0.04(-0.14%)
May 13, 2020	24.62	24.70	24.15	24.15	7,847	-0.20(-0.82%)
May 12, 2020	24.73	24.73	24.35	24.35	8,403	-0.10(-0.41%)
May 11, 2020	24.45	24.45	24.45	24.45	125	+0.38(+1.60%)
May 08, 2020	24.07	24.07	24.07	24.07	5,000	+0.04(+0.18%)
May 07, 2020		24.02	24.02	24.02	3,374	+0.00(+0.00%)
May 06, 2020	24.18	24.18	24.02	24.02	6,120	-0.13(-0.54%)
May 05, 2020	24.19	24.19	24.15	24.15	3,148	+0.55(+2.34%)
May 04, 2020	23.85	23.85	23.60	23.60	48,073	-0.24(-0.99%)

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.