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

Ishares Plc. (OP: IHSXF )

98.14 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
May 16, 2024 98.14 0 +1.57(+1.63%)
May 14, 2024 96.57 0 +0.57(+0.59%)
May 13, 2024 96.00 96.00 96.00 96.00 207 -0.34(-0.35%)
May 09, 2024 96.34 0 +2.44(+2.60%)
Apr 17, 2024 93.90 28 -0.10(-0.11%)
Apr 12, 2024 94.00 0 -2.48(-2.57%)
Mar 25, 2024 96.48 55 +0.84(+0.88%)
Mar 20, 2024 95.64 0 +0.52(+0.55%)
Mar 14, 2024 95.12 0 -0.23(-0.24%)
Mar 08, 2024 95.35 0 +4.01(+4.39%)
Jan 30, 2024 91.34 35 +0.94(+1.04%)
Jan 26, 2024 90.40 0 +0.10(+0.11%)
Jan 24, 2024 90.30 63 +2.65(+3.02%)
Jan 18, 2024 87.65 0 -0.75(-0.85%)
Jan 16, 2024 88.40 0 +1.10(+1.26%)
Jan 04, 2024 87.30 0 -0.64(-0.73%)
Dec 26, 2023 87.94 0 +0.44(+0.51%)
Dec 21, 2023 87.50 0 -0.89(-1.00%)
Dec 20, 2023 88.39 88.39 88.39 88.39 307 +1.00(+1.14%)
Dec 15, 2023 87.39 0 +2.49(+2.93%)
Dec 07, 2023 84.90 57 +0.30(+0.35%)
Dec 06, 2023 84.60 84.60 84.60 84.60 117 +0.34(+0.41%)
Nov 24, 2023 84.26 0 +3.81(+4.73%)
Nov 09, 2023 80.45 0 +3.59(+4.67%)
Oct 26, 2023 76.86 0 -1.23(-1.58%)
Oct 25, 2023 78.09 78.09 78.09 78.09 157 -2.36(-2.93%)
Oct 18, 2023 80.45 0 -0.24(-0.30%)
Oct 11, 2023 80.69 0 -0.01(-0.01%)
Oct 10, 2023 80.70 80.70 80.70 80.70 4,035 +2.65(+3.40%)
Oct 05, 2023 78.05 0 -1.53(-1.92%)
Sep 28, 2023 79.58 0 -2.17(-2.65%)
Sep 20, 2023 81.75 0 -0.63(-0.76%)
Sep 15, 2023 82.38 0 -0.54(-0.65%)
Sep 12, 2023 82.92 0 +0.30(+0.36%)
Sep 07, 2023 82.62 0 +0.92(+1.13%)
Aug 25, 2023 81.70 0 -1.80(-2.16%)
Aug 10, 2023 83.50 0 +0.25(+0.30%)
Aug 03, 2023 83.25 0 -0.16(-0.19%)
Aug 02, 2023 83.41 83.41 83.41 83.41 531 -1.59(-1.87%)
Jul 27, 2023 85.00 0 +0.97(+1.15%)
Jul 20, 2023 84.03 20 -0.12(-0.14%)
Jul 13, 2023 84.15 0 +1.13(+1.36%)
Jul 12, 2023 83.02 83.02 83.02 83.02 1,073 +1.44(+1.77%)
Jul 10, 2023 81.58 0 -0.52(-0.63%)
Jul 05, 2023 82.10 8 +0.00(+0.00%)
Jul 03, 2023 82.10 82.10 82.10 82.10 3,034 +1.45(+1.80%)
Jun 28, 2023 80.65 0 +0.50(+0.62%)
Jun 27, 2023 80.15 80.15 80.15 80.15 163 -0.63(-0.78%)
Jun 23, 2023 80.78 40 +0.19(+0.24%)
Jun 22, 2023 80.59 80.59 80.59 80.59 231 -0.41(-0.51%)
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.