Ishares Plc Ord FTSE (OP: BCYIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.06(-0.68%) | |
| Aug 05, 2019 | 8.760 | 8.760 | 8.760 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 8.760 | 8.760 | 8.760 | 0 | -0.42(-4.58%) | |
| Jul 31, 2019 | 9.180 | 9.180 | 9.180 | 9.180 | 11,568 | -0.25(-2.70%) |
| Jul 30, 2019 | 9.435 | 9.435 | 9.435 | 5 | +0.00(+0.00%) | |
| Jul 08, 2019 | 9.435 | 9.435 | 9.435 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 9.435 | 9.435 | 9.435 | 0 | +0.47(+5.27%) | |
| Jun 14, 2019 | 8.963 | 8.963 | 8.963 | 0 | -0.86(-8.73%) | |
| May 16, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.32(+3.37%) | |
| Apr 03, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.07(+0.71%) | |
| Mar 25, 2019 | 9.433 | 9.433 | 9.433 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 9.433 | 9.433 | 9.433 | 5 | +0.00(+0.00%) | |
| Mar 13, 2019 | 9.433 | 9.433 | 9.433 | 0 | +0.85(+9.93%) | |
| Feb 25, 2019 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 8.581 | 8.581 | 8.581 | 0 | -0.02(-0.23%) | |
| Jan 04, 2019 | 8.600 | 8.600 | 8.600 | 2,504 | +0.00(+0.00%) | |
| Jan 03, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 122 | -0.11(-1.26%) |
| Dec 19, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.02(+0.23%) | |
| Dec 10, 2018 | 8.690 | 8.690 | 8.690 | 0 | -0.84(-8.81%) | |
| Nov 14, 2018 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 9.530 | 9.530 | 9.530 | 2,084 | +0.00(+0.00%) | |
| Oct 18, 2018 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 9.530 | 9.530 | 9.530 | 403 | +0.00(+0.00%) | |
| Sep 05, 2018 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) |
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.