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%) |
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.
