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

Ishares Plc Ord FTSE (OP: BCYIF )

10.43 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 12, 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 24, 2021 9.847 9.847 9.847 0 +0.05(+0.55%)
May 17, 2021 9.793 9.793 9.793 0 +0.20(+2.05%)
May 13, 2021 9.596 9.596 9.596 0 -0.30(-3.07%)
May 12, 2021 9.900 9.900 9.900 9.900 13,076 +0.22(+2.23%)
May 11, 2021 9.684 9.684 9.653 9.684 79,444 +0.12(+1.22%)
Apr 29, 2021 9.567 9.567 9.567 0 +0.44(+4.84%)
Apr 19, 2021 9.125 9.125 9.125 0 +0.00(+0.00%)
Mar 31, 2021 9.125 9.125 9.125 0 +0.17(+1.85%)
Mar 25, 2021 8.960 8.960 8.960 0 -0.29(-3.14%)
Mar 19, 2021 9.250 9.250 9.250 0 -0.02(-0.26%)
Mar 17, 2021 9.275 9.275 9.275 0 +0.12(+1.36%)
Mar 15, 2021 9.150 9.150 9.150 0 +0.11(+1.19%)
Mar 01, 2021 9.043 9.043 9.043 0 +0.08(+0.89%)
Feb 26, 2021 8.963 9.045 8.963 8.963 1,400 -0.39(-4.14%)
Feb 24, 2021 9.350 9.350 9.350 0 +0.16(+1.73%)
Feb 23, 2021 9.191 9.191 9.191 9.191 15,900 +0.34(+3.85%)
Feb 17, 2021 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 16, 2021 8.850 8.850 8.850 2,790 +0.00(+0.00%)
Feb 10, 2021 8.850 8.850 8.850 0 +0.35(+4.12%)
Feb 03, 2021 8.500 8.500 8.500 0 -0.42(-4.71%)
Feb 01, 2021 8.920 8.920 8.920 0 +0.00(+0.00%)
Jan 26, 2021 8.920 8.920 8.920 0 -0.10(-1.13%)
Jan 22, 2021 9.022 9.022 9.022 0 -0.18(-1.94%)
Jan 21, 2021 9.200 9.200 9.200 9.200 311 -0.43(-4.42%)
Jan 19, 2021 9.625 9.625 9.625 0 +0.58(+6.43%)
Jan 12, 2021 9.044 9.044 9.044 0 -0.25(-2.65%)
Jan 08, 2021 9.289 9.289 9.289 0 +0.14(+1.52%)
Dec 31, 2020 9.150 9.150 9.150 0 +0.30(+3.39%)
Dec 30, 2020 8.850 8.850 8.850 8.850 560 +0.04(+0.45%)
Dec 29, 2020 8.600 8.600 8.811 20,000 +0.21(+2.45%)
Dec 18, 2020 8.600 8.600 8.600 0 +0.40(+4.88%)
Dec 16, 2020 8.200 8.200 8.200 0 -0.42(-4.89%)
Dec 14, 2020 8.621 8.621 8.621 0 +0.07(+0.80%)
Dec 11, 2020 8.539 8.553 8.539 8.553 2,800 -0.07(-0.78%)
Dec 10, 2020 8.620 8.620 8.620 20 +0.00(+0.00%)
Dec 09, 2020 8.620 8.620 8.620 8.620 1,800 +0.19(+2.22%)
Dec 02, 2020 8.433 8.433 8.433 0 +0.58(+7.43%)
Nov 30, 2020 7.850 7.850 7.850 0 -0.57(-6.72%)
Nov 24, 2020 8.416 8.416 8.416 0 +1.24(+17.25%)
Nov 02, 2020 7.178 7.178 7.178 0 -0.26(-3.53%)
Oct 22, 2020 7.440 7.440 7.440 0 -0.03(-0.36%)
Oct 20, 2020 7.467 7.467 7.467 0 -0.04(-0.60%)
Oct 16, 2020 7.512 7.512 7.512 0 -0.18(-2.39%)
Oct 09, 2020 7.696 7.696 7.696 0 +0.13(+1.74%)
Oct 06, 2020 7.564 7.564 7.564 0 +0.56(+8.06%)
Oct 02, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 28, 2020 7.000 7.000 7.000 0 -0.65(-8.50%)
Sep 17, 2020 7.650 7.650 7.650 0 +0.45(+6.25%)
Sep 14, 2020 7.200 7.200 7.200 0 -0.54(-6.93%)
Sep 09, 2020 7.736 7.736 7.736 0 -0.04(-0.56%)
Sep 08, 2020 7.780 7.780 7.780 7.780 1,200 -0.03(-0.38%)
Aug 28, 2020 7.810 7.810 7.810 0 -0.14(-1.71%)
Aug 19, 2020 7.946 7.946 7.946 0 +0.00(+0.00%)
Aug 18, 2020 7.946 7.946 7.946 7.946 12,658 +0.05(+0.58%)
Aug 13, 2020 7.900 7.900 7.900 0 +0.65(+8.97%)
Aug 05, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 04, 2020 7.750 7.750 7.250 7.250 15,780 +0.00(+0.00%)
Aug 03, 2020 7.732 7.732 7.250 7.250 3,276 -0.48(-6.24%)
Jul 31, 2020 7.732 7.732 7.732 13 +0.00(+0.00%)
Jul 20, 2020 7.732 7.732 7.732 0 -0.05(-0.68%)
Jul 15, 2020 7.785 7.785 7.785 0 +0.16(+2.03%)
Jul 08, 2020 7.630 7.630 7.630 0 +0.00(+0.04%)
Jul 07, 2020 7.627 7.627 7.627 7.627 6,547 +0.12(+1.53%)
Jun 30, 2020 7.512 7.512 7.512 0 +0.01(+0.16%)
Jun 29, 2020 7.300 7.500 7.300 7.500 1,352 +0.00(+0.00%)
Jun 26, 2020 7.500 7.500 7.500 7.500 300 -0.25(-3.23%)
Jun 25, 2020 7.750 7.750 7.750 7.750 2,000 -0.30(-3.73%)
Jun 18, 2020 8.050 8.050 8.050 0 +0.34(+4.44%)
Jun 17, 2020 7.708 7.708 7.708 7.708 9,475 -0.22(-2.80%)
Jun 09, 2020 7.930 7.930 7.930 0 -0.57(-6.71%)
Jun 08, 2020 8.500 8.500 8.500 8.500 1,176 +0.00(+0.00%)
Jun 05, 2020 8.100 8.500 7.600 8.500 3,400 +0.45(+5.59%)
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.