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 )

34.32 -0.19 (-0.54%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 21, 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 (%)
May 29, 2018 29.20 29.20 29.20 58 -0.38(-1.28%)
May 23, 2018 29.58 29.58 29.58 0 -0.32(-1.07%)
May 22, 2018 29.90 29.90 29.90 29.90 995 -0.15(-0.50%)
May 17, 2018 30.05 30.05 30.05 0 +0.05(+0.17%)
May 16, 2018 30.00 30.00 30.00 30.00 3,550 +0.18(+0.60%)
May 07, 2018 29.82 29.82 29.82 0 +0.14(+0.47%)
May 04, 2018 29.68 29.68 29.68 29.68 3,055 +0.43(+1.47%)
May 03, 2018 29.25 29.25 29.25 29.25 1,940 -1.15(-3.78%)
Apr 27, 2018 30.40 30.40 30.40 0 +0.65(+2.18%)
Apr 25, 2018 29.75 29.75 29.75 1,093 -0.81(-2.65%)
Apr 20, 2018 30.56 30.56 30.56 0 -0.15(-0.49%)
Apr 17, 2018 30.71 30.71 30.71 7,755 -0.03(-0.10%)
Apr 13, 2018 30.74 30.74 30.74 0 +0.14(+0.46%)
Apr 09, 2018 30.60 30.60 30.60 0 +0.13(+0.44%)
Apr 06, 2018 30.47 30.47 30.47 30.47 3,941 -0.28(-0.93%)
Apr 03, 2018 30.75 30.75 30.75 40 +0.40(+1.32%)
Mar 28, 2018 30.35 30.35 30.35 0 -1.15(-3.65%)
Mar 21, 2018 31.50 31.50 31.50 6,450 -0.06(-0.19%)
Mar 16, 2018 31.56 31.56 31.56 0 -0.20(-0.63%)
Mar 13, 2018 31.76 31.76 31.76 373 +0.06(+0.19%)
Mar 12, 2018 31.70 31.70 31.70 31.70 748 +0.58(+1.86%)
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.