Financial News
Ishares Plc Accum Ptg Shs ETF USD (OP: ISAPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.57(+2.05%) | |
| Aug 24, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.55(+2.02%) | |
| Aug 20, 2018 | 27.25 | 27.25 | 27.25 | 0 | +0.30(+1.11%) | |
| Aug 17, 2018 | 26.95 | 26.95 | 26.95 | 26.95 | 6,400 | +0.30(+1.13%) |
| Aug 16, 2018 | 26.65 | 26.65 | 26.65 | 5,600 | +0.00(+0.00%) | |
| Aug 15, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 647 | -2.05(-7.14%) |
| Aug 14, 2018 | 28.70 | 28.70 | 28.70 | 1,816 | +0.00(+0.00%) | |
| Aug 09, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.07(-0.24%) | |
| Aug 07, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.37(+1.30%) | |
| Aug 03, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.18(-0.63%) | |
| Aug 02, 2018 | 28.58 | 28.58 | 28.58 | 35,400 | +0.00(+0.00%) | |
| Aug 01, 2018 | 28.76 | 28.76 | 28.58 | 28.58 | 7,375 | +0.00(+0.00%) |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 1,110 | +0.00(+0.00%) |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.65(+2.30%) | |
| Jul 13, 2018 | 28.25 | 28.25 | 28.25 | 6,884 | +0.14(+0.49%) | |
| Jul 11, 2018 | 28.11 | 28.11 | 28.11 | 4,700 | -0.14(-0.49%) | |
| Jul 09, 2018 | 28.25 | 28.25 | 28.25 | 6 | +0.00(+0.00%) | |
| Jul 06, 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 400 | +0.30(+1.07%) |
| Jul 05, 2018 | 27.95 | 27.95 | 27.95 | 27.95 | 550 | +0.05(+0.18%) |
| Jul 03, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.70(+2.57%) | |
| Jun 28, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.65(-2.33%) | |
| Jun 27, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 10,599 | -0.50(-1.76%) |
| Jun 22, 2018 | 28.35 | 28.35 | 28.35 | 0 | -0.15(-0.53%) | |
| Jun 20, 2018 | 28.50 | 28.50 | 28.50 | 0 | -1.25(-4.20%) | |
| Jun 11, 2018 | 29.75 | 29.75 | 29.75 | 18,375 | -0.25(-0.83%) |
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.
