Financial News
Ishares Plc. (OP: ITBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 133.00 | 133.00 | 133.00 | 480 | +0.50(+0.38%) | |
| May 24, 2017 | 132.50 | 132.50 | 132.50 | 0 | -0.50(-0.38%) | |
| May 23, 2017 | 132.45 | 133.00 | 132.45 | 133.00 | 1,669 | +0.70(+0.53%) |
| May 18, 2017 | 132.30 | 132.30 | 132.30 | 4,720 | +0.00(+0.00%) | |
| May 05, 2017 | 132.30 | 132.30 | 132.30 | 0 | -0.08(-0.06%) | |
| May 03, 2017 | 132.38 | 132.38 | 132.38 | 0 | -2.19(-1.63%) | |
| May 02, 2017 | 134.57 | 134.57 | 134.57 | 134.57 | 125 | +4.97(+3.83%) |
| Apr 04, 2017 | 129.60 | 129.60 | 129.60 | 0 | -2.60(-1.97%) | |
| Mar 28, 2017 | 132.20 | 132.20 | 132.20 | 0 | -1.25(-0.94%) | |
| Mar 02, 2017 | 133.45 | 133.45 | 133.45 | 0 | +3.45(+2.65%) | |
| Feb 22, 2017 | 130.00 | 130.00 | 130.00 | 0 | -2.50(-1.89%) | |
| Feb 21, 2017 | 132.50 | 132.50 | 132.50 | 132.50 | 848 | +2.50(+1.92%) |
| Feb 10, 2017 | 130.00 | 130.00 | 130.00 | 0 | -0.05(-0.04%) | |
| Feb 07, 2017 | 130.05 | 130.05 | 130.05 | 0 | +0.00(+0.00%) | |
| Feb 06, 2017 | 130.05 | 130.05 | 130.05 | 130.05 | 227 | -2.22(-1.68%) |
| Feb 01, 2017 | 132.27 | 132.27 | 132.27 | 375 | +1.27(+0.97%) | |
| Jan 10, 2017 | 131.00 | 131.00 | 131.00 | 0 | -3.58(-2.66%) | |
| Jan 06, 2017 | 134.58 | 134.58 | 134.58 | 0 | +0.17(+0.13%) | |
| Dec 28, 2016 | 134.41 | 134.41 | 134.41 | 0 | -0.28(-0.21%) | |
| Oct 03, 2016 | 134.69 | 134.69 | 134.69 | 134.69 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 134.69 | 134.69 | 134.69 | 134.69 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 134.69 | 134.69 | 134.69 | 0 | +3.91(+2.99%) | |
| Sep 28, 2016 | 135.25 | 135.25 | 130.78 | 130.78 | 494 | -4.61(-3.40%) |
| Sep 27, 2016 | 135.39 | 135.39 | 135.39 | 135.39 | 273 | +0.37(+0.27%) |
| Sep 22, 2016 | 135.02 | 135.02 | 135.02 | 0 | +0.39(+0.29%) | |
| Sep 19, 2016 | 134.63 | 134.63 | 134.63 | 0 | -0.60(-0.44%) | |
| Sep 06, 2016 | 135.23 | 135.23 | 135.23 | 0 | +1.23(+0.92%) | |
| Aug 23, 2016 | 134.00 | 134.00 | 134.00 | 0 | -1.19(-0.88%) | |
| Aug 15, 2016 | 135.19 | 135.19 | 135.19 | 0 | +0.02(+0.01%) | |
| Aug 08, 2016 | 135.17 | 135.17 | 135.17 | 0 | -0.78(-0.57%) | |
| Aug 05, 2016 | 135.95 | 135.95 | 135.95 | 135.95 | 323 | +0.68(+0.50%) |
| Aug 03, 2016 | 135.27 | 135.27 | 135.27 | 0 | +4.02(+3.06%) | |
| Jul 28, 2016 | 131.25 | 131.25 | 131.25 | 0 | -0.79(-0.60%) | |
| Jun 28, 2016 | 132.04 | 132.04 | 132.04 | 0 | -0.28(-0.21%) | |
| Jun 27, 2016 | 132.32 | 132.32 | 132.32 | 132.32 | 1,000 | +1.57(+1.20%) |
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.
