Ishares Plc Resources NL (PK) (ISRPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4594 | 0.456523899434 | 100.63 | 101.0894 | 100.63 | 1192 | 100.95431636 | CS |
| 4 | 2.0566 | 2.07668570413 | 99.0328 | 101.0894 | 98.663 | 3577 | 99.62545125 | CS |
| 12 | -0.5815 | -0.571943397767 | 101.6709 | 104.15 | 98.663 | 6569 | 102.07175227 | CS |
| 26 | -3.2432 | -3.10852025158 | 104.3326 | 106.8114 | 98.663 | 5198 | 102.54356845 | CS |
| 52 | -1.592 | -1.55042685433 | 102.6814 | 106.8114 | 98.0809 | 4016 | 102.14641262 | CS |
| 156 | -18.42927 | -15.4195741971 | 119.51867 | 120.25 | 92.9965 | 3681 | 102.94849757 | CS |
| 260 | -18.1306 | -15.2076832746 | 119.22 | 145 | 92.9965 | 3435 | 113.70748382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 101.0894 | 0.46 | 0.46 | 101.0894 | 101.0894 | 101.0894 | 1683 |
| 1738276140 | 100.63 | 0 | 0.00 | 100.63 | 100.63 | 100.63 | 0 |
| 1738189740 | 100.63 | 0.86 | 0.86 | 100.63 | 100.63 | 100.63 | 701 |
| 1738103220 | 99.7718 | 0 | 0.00 | 99.7718 | 99.7718 | 99.7718 | 0 |
| 1738016820 | 99.7718 | 0 | 0.00 | 99.7718 | 99.7718 | 99.7718 | 0 |
| 1737757620 | 99.7718 | 0 | 0.00 | 99.7718 | 99.7718 | 99.7718 | 0 |
| 1737671220 | 99.7718 | -0.22 | -0.22 | 100.2001 | 100.2001 | 99.7718 | 11974 |
| 1737584640 | 99.9897 | -0.09 | -0.09 | 99.9897 | 99.9897 | 99.9897 | 1500 |
| 1737498480 | 100.0799 | 0 | 0.00 | 100.0799 | 100.0799 | 100.0799 | 0 |
| 1737152880 | 100.0799 | 0.45 | 0.45 | 100.0799 | 100.0799 | 100.0799 | 1006 |
| 1737066120 | 99.63 | 0 | 0.00 | 99.63 | 99.63 | 99.63 | 0 |
| 1736979720 | 99.63 | 0.97 | 0.98 | 99.6701 | 99.8499 | 99.63 | 5477 |
| 1736893320 | 98.663 | 0 | 0.00 | 98.663 | 98.663 | 98.663 | 0 |
| 1736806920 | 98.663 | 0 | 0.00 | 98.663 | 98.663 | 98.663 | 0 |
| 1736547720 | 98.663 | -0.37 | -0.37 | 98.9895 | 98.9895 | 98.663 | 6027 |
| 1736375340 | 99.0328 | 0 | 0.00 | 99.0328 | 99.0328 | 99.0328 | 0 |
| 1736288940 | 99.0328 | -1.31 | -1.30 | 99.0328 | 99.0328 | 99.0328 | 250 |
| 1736202360 | 100.34 | 0 | 0.00 | 100.34 | 100.34 | 100.34 | 0 |
| 1735943160 | 100.34 | 0 | 0.00 | 100.34 | 100.34 | 100.34 | 0 |
| 1735856760 | 100.34 | 0 | 0.00 | 100.34 | 100.34 | 100.34 | 0 |
| 1735683960 | 100.34 | 0.19 | 0.19 | 100.34 | 100.34 | 100.34 | 4000 |
| 1735597620 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1735338420 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1735252020 | 100.15 | 0.34 | 0.34 | 100.15 | 100.15 | 100.15 | 2452 |
| 1735078200 | 99.8101 | -0.38 | -0.38 | 99.8101 | 99.8101 | 99.8101 | 125 |
| 1734992400 | 100.1899 | -0.04 | -0.04 | 100.1899 | 100.1899 | 100.1899 | 1900 |
| 1734733200 | 100.2298 | -1.31 | -1.29 | 100.2298 | 100.2598 | 100.2298 | 3100 |
| 1734647340 | 101.5436 | 0 | 0.00 | 101.5436 | 101.5436 | 101.5436 | 0 |
| 1734560940 | 101.5436 | -0.12 | -0.11 | 101.5436 | 101.5436 | 101.4992 | 962 |
| 1734474360 | 101.6591 | -0.21 | -0.21 | 101.6591 | 101.6591 | 101.6591 | 1856 |
| 1734388140 | 101.871 | -2.28 | -2.19 | 101.871 | 101.871 | 101.871 | 1000 |
| 1734128700 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1734042300 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1733955900 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 353 |
| 1733869500 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1733783100 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1733523900 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1733437500 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1733351100 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1733264700 | 104.15 | 0.33 | 0.32 | 104.15 | 104.15 | 104.15 | 122 |
| 1733178180 | 103.8155 | 0.38 | 0.36 | 103.8155 | 103.8155 | 103.8155 | 4833 |
| 1732919340 | 103.44 | 0 | 0.00 | 103.44 | 103.44 | 103.44 | 0 |
| 1732746540 | 103.44 | 0.42 | 0.41 | 103.44 | 103.44 | 103.44 | 1079 |
| 1732660140 | 103.02 | -0.28 | -0.27 | 103.02 | 103.02 | 103.02 | 90000 |
| 1732573560 | 103.3017 | 1.12 | 1.10 | 103.3017 | 103.3017 | 103.3017 | 1745 |
| 1732314000 | 102.1786 | 0 | 0.00 | 102.1786 | 102.1786 | 102.1786 | 0 |
| 1732227600 | 102.1786 | 0 | 0.00 | 102.1786 | 102.1786 | 102.1786 | 0 |
| 1732141200 | 102.1786 | 0 | 0.00 | 102.1786 | 102.1786 | 102.1786 | 0 |
| 1732054800 | 102.1786 | 0 | 0.00 | 102.1786 | 102.1786 | 102.1786 | 0 |
| 1731968400 | 102.1786 | 0 | 0.00 | 102.1786 | 102.1786 | 102.1786 | 0 |
| 1731709200 | 102.1786 | 0 | 0.00 | 102.1786 | 102.1786 | 102.1786 | 0 |
| 1731622800 | 102.1786 | 0.51 | 0.50 | 102.1786 | 102.1786 | 101.859 | 1040 |
| 1731536760 | 101.6709 | -0.36 | -0.35 | 101.6709 | 101.6709 | 101.6709 | 14470 |
| 1731446820 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
| 1731360420 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
| 1731101220 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
| 1731014820 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
| 1730928420 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
| 1730842020 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
| 1730755620 | 102.0289 | 0 | 0.00 | 102.0289 | 102.0289 | 102.0289 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
