Financial News
Ishares Plc. (OP: ITBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 448 | -0.05(-0.04%) |
| Jan 30, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 1,513 | +0.43(+0.33%) |
| Jan 29, 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 1,347 | +0.38(+0.30%) |
| Jan 25, 2024 | 128.23 | 0 | -0.29(-0.23%) | |||
| Jan 24, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 665 | -0.03(-0.02%) |
| Jan 22, 2024 | 128.56 | 1,086 | -0.02(-0.01%) | |||
| Jan 19, 2024 | 128.46 | 128.57 | 128.46 | 128.57 | 953 | +0.44(+0.35%) |
| Jan 17, 2024 | 128.13 | 0 | -0.34(-0.26%) | |||
| Jan 11, 2024 | 128.47 | 0 | -0.03(-0.02%) | |||
| Jan 08, 2024 | 128.49 | 0 | +0.24(+0.19%) | |||
| Dec 22, 2023 | 128.25 | 0 | -0.25(-0.19%) | |||
| Dec 21, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 1,015 | +0.57(+0.45%) |
| Dec 19, 2023 | 127.93 | 0 | +0.68(+0.53%) | |||
| Dec 05, 2023 | 127.25 | 51 | -0.05(-0.04%) | |||
| Dec 04, 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 182 | +0.09(+0.07%) |
| Dec 01, 2023 | 127.21 | 127.21 | 127.21 | 127.21 | 1,957 | +0.53(+0.42%) |
| Nov 22, 2023 | 126.68 | 49 | -0.19(-0.15%) | |||
| Nov 17, 2023 | 126.88 | 0 | +0.14(+0.11%) | |||
| Nov 16, 2023 | 126.15 | 126.73 | 126.15 | 126.73 | 1,213 | +0.25(+0.20%) |
| Nov 14, 2023 | 126.48 | 0 | +0.23(+0.18%) | |||
| Nov 08, 2023 | 126.25 | 0 | +0.54(+0.43%) | |||
| Nov 06, 2023 | 125.71 | 3,150 | -0.22(-0.17%) | |||
| Oct 31, 2023 | 125.93 | 0 | +0.22(+0.17%) | |||
| Oct 26, 2023 | 125.72 | 0 | +0.49(+0.39%) | |||
| Oct 23, 2023 | 125.22 | 0 | -0.11(-0.09%) | |||
| Oct 17, 2023 | 125.33 | 17 | +0.25(+0.20%) | |||
| Oct 16, 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 298 | -0.35(-0.28%) |
| Oct 12, 2023 | 125.43 | 0 | +0.27(+0.22%) | |||
| Oct 11, 2023 | 125.60 | 125.60 | 125.16 | 125.16 | 739 | +0.11(+0.09%) |
| Sep 27, 2023 | 125.05 | 0 | -0.48(-0.38%) | |||
| Sep 25, 2023 | 125.52 | 0 | +0.22(+0.18%) | |||
| Sep 20, 2023 | 125.30 | 0 | +0.13(+0.11%) | |||
| Sep 19, 2023 | 125.17 | 125.17 | 125.17 | 125.17 | 165 | +0.08(+0.06%) |
| Sep 18, 2023 | 125.09 | 125.09 | 125.09 | 125.09 | 1,116 | -2.04(-1.61%) |
| Sep 13, 2023 | 127.13 | 272 | +0.09(+0.07%) | |||
| Sep 12, 2023 | 127.04 | 127.04 | 127.04 | 127.04 | 1,291 | -0.48(-0.38%) |
| Sep 11, 2023 | 127.52 | 127.52 | 127.52 | 127.52 | 154 | +0.15(+0.12%) |
| Sep 06, 2023 | 127.37 | 27 | -0.22(-0.17%) | |||
| Aug 31, 2023 | 127.59 | 0 | -0.04(-0.03%) | |||
| Aug 30, 2023 | 127.63 | 127.63 | 127.63 | 127.63 | 21,822 | +0.00(+0.00%) |
| Aug 24, 2023 | 127.63 | 0 | +0.73(+0.57%) | |||
| Aug 23, 2023 | 126.90 | 126.90 | 126.90 | 126.90 | 1,670 | -0.27(-0.21%) |
| Aug 22, 2023 | 127.17 | 127.17 | 127.17 | 127.17 | 222 | -0.37(-0.29%) |
| Aug 21, 2023 | 127.54 | 127.54 | 127.54 | 127.54 | 2,952 | +0.39(+0.30%) |
| Aug 17, 2023 | 127.16 | 0 | -0.22(-0.17%) | |||
| Aug 04, 2023 | 127.37 | 6,670 | +0.70(+0.55%) | |||
| Jul 31, 2023 | 126.67 | 0 | +0.12(+0.10%) | |||
| Jul 25, 2023 | 126.55 | 0 | -0.81(-0.64%) | |||
| Jul 19, 2023 | 127.36 | 0 | +0.28(+0.22%) | |||
| Jul 17, 2023 | 127.08 | 0 | +0.40(+0.32%) | |||
| Jul 03, 2023 | 126.68 | 0 | +0.15(+0.12%) | |||
| Jun 30, 2023 | 126.53 | 126.53 | 126.53 | 126.53 | 1,515 | -0.49(-0.38%) |
| Jun 28, 2023 | 127.01 | 127.01 | 127.01 | 127.01 | 500 | +0.55(+0.43%) |
| Jun 22, 2023 | 126.46 | 0 | -0.74(-0.58%) | |||
| Jun 15, 2023 | 127.20 | 0 | +0.07(+0.05%) | |||
| Jun 14, 2023 | 127.13 | 127.13 | 127.13 | 127.13 | 608 | -0.27(-0.21%) |
| Jun 13, 2023 | 127.18 | 127.40 | 127.18 | 127.40 | 1,415 | -0.05(-0.04%) |
| Jun 09, 2023 | 127.45 | 0 | +0.64(+0.51%) | |||
| Jun 08, 2023 | 126.80 | 126.80 | 126.80 | 126.80 | 440 | -0.32(-0.25%) |
| Jun 06, 2023 | 127.13 | 0 | +0.06(+0.05%) | |||
| May 25, 2023 | 127.07 | 0 | -0.98(-0.76%) | |||
| May 15, 2023 | 127.51 | 127.51 | 127.51 | 128.04 | 455 | -0.49(-0.38%) |
| May 04, 2023 | 128.53 | 0 | +0.87(+0.68%) | |||
| Apr 28, 2023 | 127.67 | 0 | +0.85(+0.67%) | |||
| Apr 19, 2023 | 126.82 | 0 | -0.63(-0.49%) | |||
| Apr 13, 2023 | 127.45 | 15 | -0.26(-0.20%) | |||
| Mar 31, 2023 | 127.71 | 0 | +0.85(+0.67%) | |||
| Mar 29, 2023 | 126.86 | 0 | -0.21(-0.16%) | |||
| Mar 28, 2023 | 127.07 | 127.07 | 127.07 | 127.07 | 3,000 | -0.38(-0.30%) |
| Mar 22, 2023 | 127.45 | 0 | -0.08(-0.06%) | |||
| Mar 20, 2023 | 127.53 | 0 | -0.12(-0.09%) | |||
| Mar 14, 2023 | 127.65 | 0 | -0.60(-0.47%) | |||
| Mar 13, 2023 | 128.35 | 128.35 | 128.25 | 128.25 | 300 | +0.90(+0.71%) |
| Mar 10, 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 1,613 | +0.30(+0.24%) |
| Mar 09, 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 395 | +0.64(+0.51%) |
| Mar 08, 2023 | 126.41 | 126.41 | 126.41 | 126.41 | 428 | -0.73(-0.57%) |
| Mar 06, 2023 | 127.14 | 0 | +0.59(+0.46%) | |||
| Mar 01, 2023 | 126.55 | 0 | -0.10(-0.08%) | |||
| Feb 28, 2023 | 126.70 | 126.70 | 126.65 | 126.65 | 450 | -0.31(-0.25%) |
| Feb 24, 2023 | 126.96 | 0 | -0.00(-0.00%) | |||
| Feb 15, 2023 | 126.97 | 0 | -0.84(-0.66%) | |||
| Feb 08, 2023 | 127.81 | 0 | +0.77(+0.60%) | |||
| Feb 07, 2023 | 127.53 | 127.53 | 127.04 | 127.04 | 3,300 | -0.72(-0.57%) |
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.
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.
