Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

34.09 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.