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

Ishares V Plc (OP: ISRUF )

11.96 -0.02 (-0.18%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 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 (%)
Nov 30, 2018 7.038 7.038 7.038 7.038 16,400 +0.10(+1.41%)
Nov 28, 2018 6.940 6.940 6.940 0 -0.03(-0.43%)
Nov 27, 2018 6.940 6.970 6.920 6.970 35,784 +0.17(+2.50%)
Nov 20, 2018 6.800 6.800 6.800 0 -0.13(-1.88%)
Nov 19, 2018 6.930 6.930 6.930 3 +0.00(+0.00%)
Nov 16, 2018 6.930 6.930 6.930 0 +0.00(+0.00%)
Nov 15, 2018 6.910 6.930 6.910 6.930 2,579 -0.07(-1.00%)
Nov 07, 2018 7.000 7.000 7.000 0 +0.27(+4.01%)
Oct 31, 2018 6.730 6.730 6.730 0 +0.00(+0.00%)
Oct 30, 2018 6.730 6.730 6.730 21,273 +0.00(+0.00%)
Oct 29, 2018 6.730 6.730 6.730 6.730 941 +0.09(+1.36%)
Oct 26, 2018 6.650 6.780 6.640 6.640 17,400 -0.10(-1.48%)
Oct 25, 2018 6.740 6.740 6.740 3,000 +0.00(+0.00%)
Oct 24, 2018 6.740 6.740 6.740 1,870 +0.00(+0.00%)
Oct 23, 2018 6.740 6.740 6.740 6.740 14,485 -0.21(-3.02%)
Oct 22, 2018 6.950 6.950 6.950 5,470 +0.00(+0.00%)
Oct 18, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 17, 2018 6.950 6.950 6.950 3,740 +0.00(+0.00%)
Oct 15, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 12, 2018 6.950 6.950 6.950 6.950 1,500 -0.05(-0.71%)
Oct 11, 2018 7.000 7.000 7.000 7.000 9,370 -0.33(-4.50%)
Oct 10, 2018 7.330 7.330 7.330 5,875 +0.00(+0.00%)
Oct 09, 2018 7.330 7.330 7.330 7.330 9,953 -0.06(-0.81%)
Oct 08, 2018 7.390 7.390 7.390 7.390 9,450 +0.09(+1.23%)
Oct 03, 2018 7.300 7.300 7.300 0 +0.14(+1.96%)
Oct 02, 2018 7.160 7.160 7.160 7.160 4,130 -0.17(-2.32%)
Oct 01, 2018 7.330 7.330 7.330 5,225 +0.00(+0.00%)
Sep 27, 2018 7.330 7.330 7.330 0 -0.10(-1.35%)
Sep 25, 2018 7.430 7.430 7.430 0 -0.02(-0.27%)
Sep 24, 2018 7.450 7.450 7.450 7.450 10,050 -0.05(-0.67%)
Sep 21, 2018 7.500 7.500 7.500 7.500 5,100 +0.05(+0.67%)
Sep 20, 2018 7.450 7.450 7.450 7.450 273 +0.06(+0.81%)
Sep 18, 2018 7.390 7.390 7.390 0 +0.00(+0.00%)
Sep 13, 2018 7.390 7.390 7.390 0 -0.01(-0.14%)
Sep 10, 2018 7.400 7.400 7.400 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.