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 (%)
Jul 31, 2019 27.86 27.86 27.86 27.86 415 +0.11(+0.41%)
Jul 30, 2019 27.88 27.88 27.75 27.75 10,099 -0.60(-2.12%)
Jul 26, 2019 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 24, 2019 28.35 28.35 28.35 0 +0.06(+0.22%)
Jul 23, 2019 28.29 28.29 28.29 920 +0.00(+0.00%)
Jul 22, 2019 28.29 28.29 28.29 5,435 +0.00(+0.00%)
Jul 19, 2019 28.29 28.29 28.29 24,762 +0.00(+0.00%)
Jul 17, 2019 28.29 28.29 28.29 0 +0.15(+0.52%)
Jul 11, 2019 28.14 28.14 28.14 0 +0.00(+0.00%)
Jul 10, 2019 28.14 28.14 28.14 36 +0.00(+0.00%)
Jul 09, 2019 28.14 28.14 28.14 1,389 +0.00(+0.00%)
Jul 08, 2019 28.14 28.14 28.14 28.14 4,633 -0.11(-0.38%)
Jul 05, 2019 28.25 28.25 28.25 28.25 4,400 -0.31(-1.07%)
Jul 02, 2019 28.56 28.56 28.56 0 -0.10(-0.35%)
Jul 01, 2019 28.64 28.66 28.64 28.66 3,875 +0.36(+1.27%)
Jun 28, 2019 28.30 28.30 28.30 28.30 3,000 -0.10(-0.37%)
Jun 27, 2019 28.30 28.40 28.30 28.40 5,187 +0.22(+0.78%)
Jun 26, 2019 28.18 28.18 28.18 28.18 9,031 +0.04(+0.13%)
Jun 25, 2019 28.14 28.14 28.07 28.14 236 +0.04(+0.15%)
Jun 24, 2019 28.11 28.11 28.05 28.10 7,059 -0.13(-0.46%)
Jun 21, 2019 28.19 28.23 28.19 28.23 1,300 -0.07(-0.25%)
Jun 20, 2019 28.30 28.30 28.30 28.30 7,977 +0.70(+2.54%)
Jun 19, 2019 27.68 27.68 27.40 27.60 3,390 -0.10(-0.36%)
Jun 18, 2019 27.70 27.70 27.70 27.70 5,151 +0.36(+1.32%)
Jun 17, 2019 27.34 27.34 27.34 3,700 +0.00(+0.00%)
Jun 14, 2019 27.34 27.34 27.34 1,080 +0.00(+0.00%)
Jun 13, 2019 27.34 27.34 27.34 1,345 +0.00(+0.00%)
Jun 12, 2019 27.34 27.34 27.34 1,715 +0.00(+0.00%)
Jun 11, 2019 27.34 27.34 27.34 105 +0.00(+0.00%)
Jun 10, 2019 27.34 27.34 27.34 27.34 4,200 +0.39(+1.45%)
Jun 07, 2019 26.95 26.95 26.95 2,942 +0.00(+0.00%)
Jun 06, 2019 26.76 26.95 26.76 26.95 13,767 +0.22(+0.84%)
Jun 05, 2019 26.96 27.02 26.73 26.73 11,532 -0.07(-0.27%)
Jun 04, 2019 26.80 26.80 26.80 26.80 15,463 +0.25(+0.94%)
Jun 03, 2019 26.55 26.55 26.55 947 +0.00(+0.00%)
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%)
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.