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 (%)
May 30, 2019 26.55 26.55 26.55 0 +0.25(+0.95%)
May 29, 2019 26.30 26.30 26.30 26.30 1,898 -0.25(-0.94%)
May 24, 2019 26.55 26.55 26.55 0 +0.00(+0.00%)
May 23, 2019 26.55 26.55 26.55 25,156 +0.00(+0.00%)
May 22, 2019 26.55 26.55 26.55 215 +0.00(+0.00%)
May 21, 2019 26.55 26.55 26.55 26.55 3,329 +0.22(+0.82%)
May 20, 2019 26.33 26.33 26.33 0 -0.72(-2.65%)
May 17, 2019 27.05 27.05 27.05 0 +0.00(+0.00%)
May 16, 2019 27.05 27.05 27.05 628 +0.00(+0.00%)
May 15, 2019 27.00 27.05 27.00 27.05 5,435 -0.10(-0.37%)
May 14, 2019 26.90 27.15 26.90 27.15 9,291 +0.17(+0.63%)
May 13, 2019 26.98 26.98 26.98 19,917 +0.00(+0.00%)
May 10, 2019 26.98 26.98 26.98 4,731 +0.00(+0.00%)
May 09, 2019 26.98 26.98 26.98 26.98 6,110 -0.96(-3.44%)
May 08, 2019 28.00 28.25 27.94 27.94 43,034 -0.46(-1.62%)
May 07, 2019 28.40 28.40 28.40 42,000 +0.00(+0.00%)
May 06, 2019 28.40 28.40 28.40 28.40 1,189 -0.55(-1.90%)
May 03, 2019 28.92 28.95 28.92 28.95 39,400 +0.17(+0.59%)
May 02, 2019 28.78 28.78 28.78 337 +0.00(+0.00%)
May 01, 2019 28.90 28.90 28.72 28.78 7,600 +0.08(+0.28%)
Apr 30, 2019 28.70 28.70 28.70 5,972 +0.00(+0.00%)
Apr 29, 2019 28.70 28.70 28.70 28.70 25,610 -0.15(-0.52%)
Apr 26, 2019 28.85 28.85 28.85 28.85 2,700 +0.15(+0.52%)
Apr 25, 2019 28.63 28.70 28.63 28.70 2,624 -0.50(-1.71%)
Apr 24, 2019 29.20 29.20 29.20 746,494 +0.00(+0.00%)
Apr 23, 2019 29.20 29.20 29.20 53 +0.00(+0.00%)
Apr 18, 2019 29.20 29.20 29.20 29.20 700 +0.14(+0.49%)
Apr 16, 2019 29.06 29.06 29.06 0 -0.44(-1.50%)
Apr 12, 2019 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 11, 2019 29.50 29.50 29.50 29.50 160 +0.39(+1.36%)
Apr 10, 2019 29.11 29.11 29.11 29.11 235 +0.02(+0.07%)
Apr 09, 2019 29.10 29.10 29.09 29.09 5,660 -0.09(-0.32%)
Apr 05, 2019 29.18 29.18 29.18 0 +0.77(+2.71%)
Apr 04, 2019 28.41 28.41 28.41 6,463 +0.00(+0.00%)
Apr 03, 2019 28.41 28.41 28.41 22 +0.00(+0.00%)
Apr 02, 2019 28.45 28.45 28.41 28.41 2,454 -0.22(-0.77%)
Apr 01, 2019 28.63 28.63 28.63 28.63 1,117 +0.63(+2.25%)
Mar 29, 2019 28.05 28.05 28.00 28.00 600 +0.01(+0.02%)
Mar 25, 2019 27.99 27.99 27.99 0 -0.78(-2.70%)
Mar 21, 2019 28.77 28.77 28.77 0 +0.24(+0.83%)
Mar 20, 2019 28.53 28.53 28.53 4,850 +0.00(+0.00%)
Mar 18, 2019 28.53 28.53 28.53 0 +0.33(+1.18%)
Mar 15, 2019 28.18 28.20 28.18 28.20 5,800 +0.12(+0.41%)
Mar 14, 2019 28.08 28.08 28.08 6,510 +0.00(+0.00%)
Mar 13, 2019 28.08 28.08 28.08 18,790 +0.00(+0.00%)
Mar 12, 2019 28.08 28.08 28.08 28.08 400 +0.78(+2.85%)
Mar 08, 2019 27.31 27.31 27.31 0 -0.79(-2.83%)
Mar 06, 2019 28.10 28.10 28.10 0 +0.00(+0.00%)
Mar 05, 2019 28.10 28.10 28.10 28.10 6,841 +0.21(+0.74%)
Mar 04, 2019 27.89 27.89 27.89 6,332 +0.00(+0.00%)
Mar 01, 2019 27.89 27.89 27.89 27.89 3,100 -0.48(-1.68%)
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%)
Dec 03, 2018 26.90 26.90 26.90 26.90 8,317 +0.54(+2.06%)
Nov 30, 2018 26.36 26.36 26.36 26.36 1,600 -0.17(-0.65%)
Nov 29, 2018 26.53 26.53 26.53 26.53 224 +0.41(+1.57%)
Nov 28, 2018 26.12 26.12 26.12 26.12 716 +0.11(+0.42%)
Nov 27, 2018 26.01 26.01 26.01 26.01 48,822 +0.01(+0.04%)
Nov 26, 2018 26.00 26.00 26.00 26.00 1,625 -0.21(-0.80%)
Nov 23, 2018 26.21 26.21 26.21 48,509 +0.00(+0.00%)
Nov 21, 2018 26.21 26.21 26.21 0 +0.00(+0.00%)
Nov 19, 2018 26.21 26.21 26.21 0 +0.00(+0.00%)
Nov 16, 2018 26.21 26.21 26.21 26.21 13,400 +0.50(+1.94%)
Nov 14, 2018 25.71 25.71 25.71 0 -0.74(-2.80%)
Nov 13, 2018 26.45 26.45 26.45 6 +0.00(+0.00%)
Nov 09, 2018 26.45 26.45 26.45 0 +0.00(+0.00%)
Nov 08, 2018 26.45 26.45 26.45 26.45 264 +0.13(+0.49%)
Nov 06, 2018 26.32 26.32 26.32 0 -0.11(-0.42%)
Nov 02, 2018 26.43 26.43 26.43 0 +1.23(+4.88%)
Nov 01, 2018 25.20 25.20 25.20 1,991 +0.00(+0.00%)
Oct 31, 2018 25.20 25.20 25.20 25.20 19,618 +0.17(+0.68%)
Oct 30, 2018 25.03 25.03 25.03 94 +0.00(+0.00%)
Oct 29, 2018 25.03 25.03 25.03 25.03 2,593 -0.27(-1.07%)
Oct 26, 2018 25.30 25.30 25.30 25.30 3,700 +0.04(+0.16%)
Oct 25, 2018 25.26 25.26 25.26 25.26 473 -0.14(-0.55%)
Oct 24, 2018 25.40 25.40 25.40 25.40 103 -0.44(-1.71%)
Oct 19, 2018 25.84 25.84 25.84 0 +0.00(+0.00%)
Oct 18, 2018 26.39 26.39 25.84 599 -0.55(-2.07%)
Oct 17, 2018 26.39 26.39 26.39 1,900 +0.00(+0.00%)
Oct 16, 2018 26.18 26.39 26.18 26.39 3,556 +0.26(+1.00%)
Oct 11, 2018 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 10, 2018 26.13 26.13 26.13 26.13 2,122 +0.03(+0.11%)
Oct 09, 2018 26.66 26.66 26.10 363 -0.56(-2.10%)
Oct 04, 2018 26.66 26.66 26.66 0 -0.78(-2.84%)
Oct 02, 2018 27.44 27.44 27.44 0 -0.26(-0.94%)
Oct 01, 2018 27.70 27.70 27.70 2,236 +0.00(+0.00%)
Sep 28, 2018 27.70 27.70 27.70 27.70 300 -0.27(-0.97%)
Sep 27, 2018 27.97 27.97 27.97 27.97 5,500 +0.37(+1.35%)
Sep 25, 2018 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 24, 2018 27.60 27.60 27.60 10,830 +0.00(+0.00%)
Sep 20, 2018 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 19, 2018 27.60 27.60 27.60 27.60 816 +0.55(+2.03%)
Sep 17, 2018 27.05 27.05 27.05 0 -0.31(-1.13%)
Sep 14, 2018 27.37 27.37 27.36 27.36 900 +0.91(+3.42%)
Sep 12, 2018 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 11, 2018 26.45 26.45 26.45 26.45 1,555 -0.57(-2.09%)
Sep 10, 2018 27.02 27.02 27.02 20,000 +0.00(+0.00%)
Sep 07, 2018 27.02 27.02 27.02 27.02 2,600 +0.07(+0.26%)
Sep 06, 2018 26.95 26.95 26.95 2,058 +0.00(+0.00%)
Sep 05, 2018 26.95 26.95 26.95 26.95 6,782 -0.51(-1.86%)
Sep 04, 2018 27.46 27.46 27.46 27.46 540 -0.91(-3.21%)
Aug 28, 2018 28.37 28.37 28.37 0 +0.57(+2.05%)
Aug 24, 2018 27.80 27.80 27.80 0 +0.00(+0.00%)
Aug 22, 2018 27.80 27.80 27.80 0 +0.55(+2.02%)
Aug 20, 2018 27.25 27.25 27.25 0 +0.30(+1.11%)
Aug 17, 2018 26.95 26.95 26.95 26.95 6,400 +0.30(+1.13%)
Aug 16, 2018 26.65 26.65 26.65 5,600 +0.00(+0.00%)
Aug 15, 2018 26.65 26.65 26.65 26.65 647 -2.05(-7.14%)
Aug 14, 2018 28.70 28.70 28.70 1,816 +0.00(+0.00%)
Aug 09, 2018 28.70 28.70 28.70 0 -0.07(-0.24%)
Aug 07, 2018 28.77 28.77 28.77 0 +0.37(+1.30%)
Aug 03, 2018 28.40 28.40 28.40 0 -0.18(-0.63%)
Aug 02, 2018 28.58 28.58 28.58 35,400 +0.00(+0.00%)
Aug 01, 2018 28.76 28.76 28.58 28.58 7,375 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 28.82 28.82 28.82 28.82 1,110 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 28.90 28.90 28.90 0 +0.65(+2.30%)
Jul 13, 2018 28.25 28.25 28.25 6,884 +0.14(+0.49%)
Jul 11, 2018 28.11 28.11 28.11 4,700 -0.14(-0.49%)
Jul 09, 2018 28.25 28.25 28.25 6 +0.00(+0.00%)
Jul 06, 2018 28.25 28.25 28.25 28.25 400 +0.30(+1.07%)
Jul 05, 2018 27.95 27.95 27.95 27.95 550 +0.05(+0.18%)
Jul 03, 2018 27.90 27.90 27.90 0 +0.70(+2.57%)
Jun 28, 2018 27.20 27.20 27.20 0 -0.65(-2.33%)
Jun 27, 2018 27.85 27.85 27.85 27.85 10,599 -0.50(-1.76%)
Jun 22, 2018 28.35 28.35 28.35 0 -0.15(-0.53%)
Jun 20, 2018 28.50 28.50 28.50 0 -1.25(-4.20%)
Jun 11, 2018 29.75 29.75 29.75 18,375 -0.25(-0.83%)
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.