OTCBB, ISAPF End of Day and Historical Stock Data [Ishares Plc Accum Ptg Shs ETF USD]

27 Aug 2025

LAST: 40.64	CHANGE: 0.48	OPEN: 40.62	HIGH: 40.70	ASK: 0.00	VOLUME: 49.7K
LAST: 40.64	CHG(%): 1.18	PREV: 41.12	LOW: 40.62	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	40.62	40.70	40.62	40.64	49.7K
26 Aug 25	41.11	41.12	41.11	41.12	1.8K
25 Aug 25	41.23	41.36	41.23	41.36	7K
22 Aug 25	41.27	41.27	41.20	41.20	2.4K
21 Aug 25	40.50	40.77	40.50	40.77	906.9K
20 Aug 25	40.59	40.59	40.48	40.48	77.3K
19 Aug 25	40.95	40.95	40.81	40.81	10.4K
18 Aug 25	41.01	41.01	40.92	40.97	35K
15 Aug 25	40.73	40.73	40.73	40.73	2.4K
14 Aug 25	40.80	40.80	40.67	40.67	5.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

40.64