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

Ishares Plc Ord FTSE (OP: BCYIF )

10.49 UNCHANGED
Last Price Updated: 11:53 AM EDT, May 15, 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 28, 2020 8.050 8.050 8.050 0 +0.81(+11.25%)
May 19, 2020 7.236 7.236 7.236 0 +0.13(+1.83%)
May 18, 2020 6.550 6.550 7.106 736 +0.56(+8.49%)
May 11, 2020 6.550 6.550 6.550 0 +0.00(+0.00%)
May 05, 2020 6.550 6.550 6.550 0 -0.45(-6.43%)
May 04, 2020 7.000 7.000 7.000 14 +0.00(+0.00%)
Apr 29, 2020 7.000 7.000 7.000 0 +0.15(+2.17%)
Apr 08, 2020 6.851 6.851 6.851 0 +0.06(+0.84%)
Mar 31, 2020 6.794 6.794 6.794 0 +0.72(+11.80%)
Mar 24, 2020 6.077 6.077 6.077 0 +0.32(+5.49%)
Mar 23, 2020 5.760 5.760 5.760 5.760 8,500 -0.79(-11.99%)
Mar 13, 2020 6.545 6.545 6.545 0 -1.10(-14.42%)
Mar 11, 2020 7.648 7.648 7.648 0 -0.69(-8.23%)
Feb 28, 2020 8.334 8.334 8.334 0 -0.81(-8.85%)
Feb 24, 2020 9.144 9.144 9.144 0 -0.56(-5.74%)
Feb 12, 2020 9.700 9.700 9.700 0 +0.05(+0.52%)
Jan 21, 2020 9.650 9.650 9.650 0 -0.23(-2.33%)
Jan 10, 2020 9.880 9.880 9.880 0 +0.00(+0.00%)
Jan 08, 2020 9.880 9.880 9.880 0 -0.12(-1.20%)
Jan 07, 2020 10.00 10.00 10.00 10.00 14,900 +0.10(+1.01%)
Dec 24, 2019 9.900 9.900 9.900 0 +0.15(+1.51%)
Dec 23, 2019 9.752 9.752 9.752 400 +0.00(+0.00%)
Dec 20, 2019 9.752 9.752 9.752 9.752 6,000 +0.03(+0.26%)
Dec 19, 2019 9.727 9.727 9.727 9.727 1,535 -0.19(-1.96%)
Dec 16, 2019 9.922 9.922 9.922 0 +0.11(+1.14%)
Dec 13, 2019 9.420 9.420 9.809 20,000 +0.39(+4.13%)
Dec 12, 2019 9.420 9.420 9.420 2,663 +0.00(+0.00%)
Dec 11, 2019 9.900 9.900 9.420 9.420 4,538 +0.02(+0.21%)
Dec 05, 2019 9.400 9.400 9.400 0 +0.55(+6.21%)
Dec 03, 2019 8.850 8.850 8.850 0 +0.00(+0.00%)
Dec 02, 2019 8.850 8.850 8.850 10 +0.00(+0.00%)
Nov 21, 2019 8.850 8.850 8.850 0 +0.00(+0.00%)
Nov 20, 2019 8.850 8.850 8.850 40 +0.00(+0.00%)
Nov 18, 2019 8.850 8.850 8.850 0 +0.00(+0.00%)
Nov 12, 2019 8.850 8.850 8.850 0 -0.55(-5.85%)
Nov 05, 2019 9.400 9.400 9.400 0 +0.10(+1.08%)
Nov 01, 2019 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 28, 2019 9.300 9.300 9.300 0 +0.49(+5.56%)
Oct 24, 2019 8.810 8.810 8.810 0 -0.34(-3.77%)
Oct 16, 2019 9.155 9.155 9.155 0 +0.25(+2.87%)
Oct 10, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 09, 2019 8.900 8.900 8.900 1,265 +0.00(+0.00%)
Oct 01, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Sep 20, 2019 8.900 8.900 8.900 0 +0.20(+2.30%)
Sep 13, 2019 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 10, 2019 8.700 8.700 8.700 0 +0.00(+0.00%)
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%)
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.