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 (%)
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%)
Apr 13, 2017 24.85 24.85 24.85 0 -0.11(-0.44%)
Mar 24, 2017 24.96 24.96 24.96 71 +0.02(+0.09%)
Mar 22, 2017 24.94 24.94 24.94 41,311 +0.59(+2.41%)
Mar 15, 2017 24.35 24.35 24.35 0 +0.02(+0.08%)
Mar 14, 2017 24.10 24.33 24.10 24.33 25,261 +0.42(+1.77%)
Mar 06, 2017 23.91 23.91 23.91 7,164 +0.31(+1.30%)
Mar 03, 2017 23.60 23.60 23.60 23.60 7,601 -0.43(-1.79%)
Feb 28, 2017 24.03 24.03 24.03 6,200 +0.63(+2.69%)
Feb 21, 2017 23.40 23.40 23.40 0 -0.20(-0.85%)
Feb 09, 2017 23.60 23.60 23.60 0 -0.25(-1.05%)
Jan 25, 2017 23.85 23.85 23.85 0 +1.10(+4.84%)
Jan 11, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Jan 06, 2017 22.75 22.75 22.75 0 +0.90(+4.12%)
Nov 18, 2016 21.85 21.85 21.85 0 -0.05(-0.23%)
Nov 17, 2016 21.90 21.90 21.90 21.90 6,817 -0.10(-0.45%)
Nov 15, 2016 22.00 22.00 22.00 0 -1.19(-5.12%)
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.