Financial News
Ishares Plc. (OP: ITBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 127.02 | 0 | +1.07(+0.85%) | |||
| May 09, 2024 | 125.95 | 0 | -0.17(-0.14%) | |||
| May 03, 2024 | 126.12 | 99 | +0.52(+0.41%) | |||
| Apr 30, 2024 | 125.60 | 0 | +0.08(+0.07%) | |||
| Apr 15, 2024 | 125.52 | 0 | -0.36(-0.28%) | |||
| Apr 12, 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 1,125 | +0.64(+0.51%) |
| Apr 11, 2024 | 125.57 | 125.57 | 125.23 | 125.23 | 6,105 | -0.66(-0.52%) |
| Apr 08, 2024 | 125.89 | 40 | -0.16(-0.13%) | |||
| Apr 04, 2024 | 126.05 | 0 | +0.01(+0.01%) | |||
| Apr 02, 2024 | 126.04 | 0 | -0.44(-0.35%) | |||
| Mar 21, 2024 | 126.48 | 0 | +0.78(+0.62%) | |||
| Mar 20, 2024 | 125.93 | 125.93 | 125.70 | 125.70 | 8,208 | +0.18(+0.14%) |
| Mar 19, 2024 | 125.82 | 125.90 | 125.51 | 125.52 | 1,936 | -3.01(-2.34%) |
| Feb 29, 2024 | 128.53 | 0 | -0.08(-0.07%) | |||
| Feb 27, 2024 | 128.62 | 0 | +0.46(+0.36%) | |||
| Feb 26, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 535 | -0.52(-0.41%) |
| Feb 21, 2024 | 128.68 | 0 | +0.70(+0.55%) | |||
| Feb 20, 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 357 | -0.47(-0.36%) |
| Feb 12, 2024 | 128.45 | 0 | +0.02(+0.02%) | |||
| Feb 09, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 1,013 | -0.22(-0.17%) |
| Feb 06, 2024 | 128.65 | 85 | +0.22(+0.17%) | |||
| Feb 05, 2024 | 128.55 | 128.55 | 128.43 | 128.43 | 681 | -0.23(-0.18%) |
| Feb 02, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 925 | -0.83(-0.64%) |
| Feb 01, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 1,557 | +0.49(+0.38%) |
| 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%) |
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.
