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, 2020 7.694 7.694 7.646 7.659 23,585 -0.10(-1.35%)
Nov 27, 2020 7.764 7.764 7.764 7.764 56,300 +0.04(+0.51%)
Nov 25, 2020 7.724 7.724 7.724 7.724 31,800 -0.02(-0.23%)
Nov 24, 2020 7.706 7.741 7.706 7.741 87,021 +0.19(+2.54%)
Nov 23, 2020 7.506 7.550 7.506 7.550 69,762 +0.17(+2.23%)
Nov 20, 2020 7.385 7.385 7.385 7.385 30,700 -0.08(-1.01%)
Nov 19, 2020 7.449 7.460 7.424 7.460 86,465 -0.16(-2.10%)
Nov 18, 2020 7.586 7.620 7.584 7.620 62,442 +0.15(+2.02%)
Nov 17, 2020 7.469 7.469 7.469 7.469 14,757 -0.11(-1.47%)
Nov 16, 2020 7.529 7.580 7.516 7.580 16,387 +0.25(+3.36%)
Nov 13, 2020 7.246 7.334 7.246 7.334 13,900 +0.07(+1.00%)
Nov 12, 2020 7.261 7.261 7.261 7.261 1,700 -0.10(-1.39%)
Nov 11, 2020 7.364 7.364 7.364 7.364 9,849 -0.00(-0.02%)
Nov 10, 2020 7.361 7.365 7.306 7.365 53,357 +0.01(+0.19%)
Nov 09, 2020 7.351 7.351 7.351 7.351 6,831 +0.56(+8.27%)
Nov 06, 2020 6.790 6.790 6.790 6.790 200 -0.16(-2.30%)
Nov 05, 2020 6.798 6.950 6.798 6.950 10,519 +0.33(+5.04%)
Nov 04, 2020 6.617 6.617 6.617 6.617 1,137 -0.15(-2.27%)
Nov 03, 2020 6.831 6.831 6.770 6.770 20,173 +0.16(+2.37%)
Nov 02, 2020 6.613 6.613 6.613 6.613 500 +0.14(+2.13%)
Oct 30, 2020 6.496 6.496 6.404 6.475 30,400 +0.05(+0.78%)
Oct 29, 2020 6.446 6.490 6.425 6.425 41,883 +0.96(+17.67%)
Oct 28, 2020 6.468 6.489 5.460 5.460 114,834 -1.34(-19.75%)
Oct 26, 2020 6.804 6.804 6.804 0 -0.08(-1.10%)
Oct 23, 2020 6.880 6.880 6.880 6.880 24,600 +0.06(+0.86%)
Oct 22, 2020 6.816 6.821 6.816 6.821 17,785 +0.05(+0.70%)
Oct 21, 2020 6.793 6.793 6.773 6.773 835 +0.03(+0.50%)
Oct 20, 2020 6.811 6.811 6.740 6.740 5,088 -0.05(-0.71%)
Oct 19, 2020 6.788 6.788 6.788 6.788 4,057 -0.07(-1.04%)
Oct 16, 2020 6.822 6.860 6.819 6.860 6,800 -0.04(-0.58%)
Oct 15, 2020 6.900 6.900 6.900 6.900 7,300 +0.03(+0.44%)
Oct 14, 2020 6.870 6.870 6.870 35 +0.00(+0.00%)
Oct 13, 2020 6.870 6.870 6.870 6.870 1,402 -0.04(-0.60%)
Oct 12, 2020 6.923 6.926 6.912 6.912 85,262 +0.05(+0.77%)
Oct 09, 2020 6.856 6.859 6.856 6.859 6,800 +0.10(+1.53%)
Oct 07, 2020 6.756 6.756 6.756 0 +0.06(+0.83%)
Oct 05, 2020 6.700 6.700 6.700 0 +0.13(+1.95%)
Oct 02, 2020 6.539 6.572 6.539 6.572 7,700 +0.03(+0.51%)
Oct 01, 2020 6.623 6.623 6.538 6.538 4,134 +0.01(+0.10%)
Sep 30, 2020 6.537 6.537 6.532 6.532 9,534 +0.03(+0.48%)
Sep 29, 2020 6.501 6.501 6.501 6.501 5,000 -0.06(-0.85%)
Sep 28, 2020 6.568 6.568 6.557 6.557 555 +0.25(+3.91%)
Sep 24, 2020 6.310 6.310 6.310 0 -0.17(-2.56%)
Sep 23, 2020 6.476 6.476 6.476 6.476 15,200 +0.05(+0.74%)
Sep 22, 2020 6.556 6.556 6.428 6.428 87,034 -0.03(-0.41%)
Sep 21, 2020 6.492 6.492 6.455 6.455 14,074 -0.30(-4.38%)
Sep 18, 2020 6.698 6.758 6.698 6.751 2,700 -0.09(-1.30%)
Sep 16, 2020 6.840 6.840 6.840 0 +0.14(+2.09%)
Sep 15, 2020 6.746 6.746 6.700 6.700 7,943 -0.12(-1.81%)
Sep 14, 2020 6.739 6.824 6.739 6.824 12,000 +0.12(+1.84%)
Sep 11, 2020 6.696 6.700 6.696 6.700 14,800 -0.04(-0.61%)
Sep 10, 2020 6.741 6.741 6.741 6.741 5,695 +0.02(+0.36%)
Sep 09, 2020 6.717 6.717 6.717 6.717 629 +0.04(+0.53%)
Sep 08, 2020 6.708 6.721 6.676 6.681 25,679 -0.10(-1.44%)
Sep 04, 2020 6.931 6.931 6.778 6.778 48,700 -0.11(-1.62%)
Sep 03, 2020 6.894 6.894 6.860 6.890 35,959 +0.08(+1.15%)
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.