Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Plc Accum Ptg Shs ETF USD (OP: ISAPF )

33.10 -0.37 (-1.10%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2018 30.35 30.35 30.35 0 -1.15(-3.65%)
Mar 21, 2018 31.50 31.50 31.50 6,450 -0.06(-0.19%)
Mar 16, 2018 31.56 31.56 31.56 0 -0.20(-0.63%)
Mar 13, 2018 31.76 31.76 31.76 373 +0.06(+0.19%)
Mar 12, 2018 31.70 31.70 31.70 31.70 748 +0.58(+1.86%)
Mar 08, 2018 31.12 31.12 31.12 366 -0.77(-2.42%)
Feb 26, 2018 31.89 31.89 31.89 0 +0.25(+0.80%)
Feb 23, 2018 31.64 31.64 31.64 31.64 1,466 -0.11(-0.35%)
Feb 21, 2018 31.75 31.75 31.75 0 +1.55(+5.13%)
Feb 12, 2018 30.20 30.20 30.20 2,811 +0.50(+1.68%)
Feb 09, 2018 29.70 29.70 29.70 29.70 1,120 -1.15(-3.73%)
Feb 07, 2018 30.85 30.85 30.85 0 -0.04(-0.13%)
Feb 06, 2018 30.90 30.90 30.89 30.89 4,736 -0.73(-2.31%)
Feb 02, 2018 31.62 31.62 31.62 75 -0.83(-2.56%)
Feb 01, 2018 32.45 32.45 32.45 32.45 597 -0.24(-0.73%)
Jan 31, 2018 32.69 32.69 32.69 32.69 1,809 +0.24(+0.74%)
Jan 30, 2018 32.45 32.45 32.45 32.45 1,351 -0.85(-2.55%)
Jan 26, 2018 33.30 33.30 33.30 1,828 +0.39(+1.19%)
Jan 25, 2018 32.91 32.91 32.91 32.91 94,144 +0.06(+0.18%)
Jan 24, 2018 32.90 32.90 32.85 32.85 89,410 +0.12(+0.37%)
Jan 23, 2018 32.48 32.73 32.48 32.73 3,516 +0.25(+0.77%)
Jan 22, 2018 32.33 32.60 32.33 32.48 10,393 +0.27(+0.83%)
Jan 19, 2018 32.21 32.21 32.21 32.21 465 +0.01(+0.04%)
Jan 18, 2018 32.20 32.20 32.20 32.20 227 +0.45(+1.42%)
Jan 12, 2018 31.75 31.75 31.75 2,100 +0.17(+0.54%)
Jan 08, 2018 31.58 31.58 31.58 0 +1.59(+5.30%)
Dec 27, 2017 29.99 29.99 29.99 0 +0.49(+1.66%)
Dec 21, 2017 29.50 29.50 29.50 0 +0.00(+0.00%)
Dec 18, 2017 29.50 29.50 29.50 3,930 -0.07(-0.24%)
Dec 15, 2017 29.57 29.57 29.57 29.57 217 +0.17(+0.58%)
Dec 14, 2017 29.40 29.40 29.40 29.40 500 +0.25(+0.86%)
Dec 13, 2017 29.15 29.15 29.15 29.15 930 +0.15(+0.52%)
Dec 12, 2017 28.75 29.00 28.75 29.00 36,742 -0.20(-0.68%)
Dec 01, 2017 29.20 29.20 29.20 0 -0.30(-1.02%)
Nov 30, 2017 29.50 29.50 29.50 29.50 235 +0.05(+0.17%)
Nov 16, 2017 29.45 29.45 29.45 0 +0.65(+2.26%)
Oct 30, 2017 28.80 28.80 28.80 191 -0.18(-0.62%)
Oct 19, 2017 28.98 28.98 28.98 0 -0.27(-0.92%)
Oct 18, 2017 29.25 29.25 29.25 29.25 910 -0.25(-0.85%)
Oct 13, 2017 29.50 29.50 29.50 365 +1.63(+5.85%)
Sep 27, 2017 27.87 27.87 27.87 12,925 -1.05(-3.63%)
Sep 21, 2017 28.92 28.92 28.92 0 +0.00(+0.00%)
Sep 20, 2017 28.92 28.92 28.92 28.92 8,772 +0.09(+0.31%)
Sep 19, 2017 28.86 28.86 28.83 28.83 10,300 +0.58(+2.05%)
Sep 06, 2017 28.25 28.25 28.25 0 +0.25(+0.89%)
Aug 22, 2017 28.00 28.00 28.00 0 +0.60(+2.19%)
Aug 21, 2017 27.55 27.55 27.40 27.40 2,435 +0.12(+0.44%)
Aug 16, 2017 27.28 27.28 27.28 0 -0.22(-0.80%)
Jul 31, 2017 27.50 27.50 27.50 0 -0.22(-0.79%)
Jul 27, 2017 27.72 27.72 27.72 0 +0.47(+1.72%)
Jul 24, 2017 27.25 27.25 27.25 0 +1.06(+4.05%)
Jul 11, 2017 26.19 26.19 26.19 0 +0.19(+0.73%)
Jul 06, 2017 26.00 26.00 26.00 0 -0.22(-0.84%)
Jul 03, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Jun 28, 2017 26.22 26.22 26.22 10 -0.09(-0.34%)
Jun 26, 2017 26.31 26.31 26.31 2,210 +0.41(+1.58%)
Jun 16, 2017 25.90 25.90 25.90 0 -0.30(-1.15%)
Jun 02, 2017 26.20 26.20 26.20 0 +0.32(+1.24%)
May 22, 2017 25.88 25.88 25.88 0 +0.58(+2.29%)
May 01, 2017 25.30 25.30 25.30 0 +0.15(+0.60%)
Apr 24, 2017 25.15 25.15 25.15 0 +0.55(+2.24%)
Apr 21, 2017 24.60 24.60 24.60 24.60 1,202 -0.25(-1.01%)
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.