Financial News
Ishares Plc. (OP: IHSEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 12, 2010 | 27.50 | 27.50 | 27.50 | 0 | +0.50(+1.85%) | |
| Apr 08, 2010 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
| Apr 06, 2010 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
| Mar 31, 2010 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.30(+1.12%) |
| Mar 16, 2010 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.20(+0.75%) |
| Mar 10, 2010 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +1.00(+3.92%) |
| Mar 01, 2010 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.60(+2.41%) |
| Feb 10, 2010 | 24.90 | 24.90 | 24.90 | 0 | -1.20(-4.60%) | |
| Jan 14, 2010 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
| Nov 25, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.75(+2.97%) |
| Nov 02, 2009 | 25.25 | 25.25 | 25.25 | 0 | -1.80(-6.65%) | |
| Oct 23, 2009 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.15(+0.56%) |
| Oct 16, 2009 | 26.90 | 26.90 | 26.90 | 0 | +0.30(+1.13%) | |
| Oct 08, 2009 | 26.60 | 26.60 | 26.60 | 0 | +0.60(+2.31%) | |
| Oct 07, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 370 | -0.25(-0.95%) |
| Sep 30, 2009 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.65(+2.54%) |
| Sep 16, 2009 | 25.60 | 25.60 | 25.60 | 0 | +0.60(+2.40%) | |
| Sep 15, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 1,142 | +0.00(+0.00%) |
| Sep 14, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 480 | +1.40(+5.93%) |
| Sep 02, 2009 | 23.60 | 23.60 | 23.60 | 0 | -0.15(-0.63%) | |
| Aug 26, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 223 | -0.50(-2.06%) |
| Aug 14, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 134 | +0.25(+1.04%) |
| Aug 06, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | -0.20(-0.83%) |
| Aug 04, 2009 | 24.20 | 24.20 | 24.20 | 0 | +1.15(+4.99%) | |
| Jul 24, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 119 | +0.05(+0.22%) |
| Jul 23, 2009 | 23.05 | 23.05 | 23.00 | 23.00 | 238 | +2.90(+14.43%) |
| Jul 10, 2009 | 20.10 | 20.10 | 20.10 | 0 | -0.35(-1.71%) | |
| Jun 26, 2009 | 20.45 | 20.45 | 20.45 | 0 | +0.70(+3.54%) | |
| Jun 22, 2009 | 19.75 | 19.75 | 19.75 | 19.75 | 424 | -0.55(-2.71%) |
| Jun 16, 2009 | 20.10 | 20.30 | 20.30 | 20.30 | 337 | -0.30(-1.46%) |
| Jun 12, 2009 | 20.60 | 20.60 | 20.60 | 20.60 | 138 | +1.80(+9.57%) |
| May 27, 2009 | 18.80 | 18.80 | 18.80 | 0 | +0.75(+4.16%) | |
| May 19, 2009 | 18.05 | 18.05 | 18.05 | 0 | +0.85(+4.94%) | |
| May 18, 2009 | 17.20 | 17.20 | 17.20 | 17.20 | 102 | -0.40(-2.27%) |
| May 15, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 340 | -0.20(-1.12%) |
| May 13, 2009 | 17.80 | 17.80 | 17.80 | 0 | -0.45(-2.47%) | |
| May 07, 2009 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.10(+0.55%) |
| May 06, 2009 | 18.15 | 18.15 | 18.15 | 18.15 | 269 | +1.65(+10.00%) |
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.
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.
