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, 2023 10.20 10.21 10.19 10.19 10,715 +0.07(+0.67%)
Nov 29, 2023 10.13 10.16 10.12 10.12 15,435 +0.07(+0.70%)
Nov 27, 2023 10.05 0 +0.02(+0.16%)
Nov 22, 2023 10.03 0 +0.01(+0.08%)
Nov 21, 2023 10.04 10.04 10.03 10.03 14,318 -0.06(-0.59%)
Nov 20, 2023 9.982 10.09 9.982 10.09 968 +0.15(+1.47%)
Nov 17, 2023 9.910 10.02 9.910 9.939 28,435 +0.04(+0.38%)
Nov 16, 2023 9.930 9.930 9.899 9.902 13,598 -0.00(-0.04%)
Nov 15, 2023 9.905 9.947 9.884 9.905 222,307 +0.08(+0.77%)
Nov 14, 2023 9.783 9.830 9.783 9.830 14,540 +0.18(+1.92%)
Nov 13, 2023 9.645 9.645 9.645 9.645 1,565 +0.06(+0.63%)
Nov 10, 2023 9.585 9.585 9.585 9.585 49,777 +0.05(+0.57%)
Nov 09, 2023 9.530 9.530 9.530 9.530 13,250 -0.02(-0.20%)
Nov 08, 2023 9.539 9.549 9.539 9.549 11,099 -0.01(-0.08%)
Nov 07, 2023 9.602 9.637 9.557 9.557 14,765 -0.05(-0.56%)
Nov 06, 2023 9.610 9.610 9.610 9.610 4,000 -0.10(-0.98%)
Nov 03, 2023 9.630 9.705 9.630 9.705 28,273 +0.25(+2.65%)
Nov 02, 2023 9.459 9.459 9.455 9.455 105,601 +0.18(+1.96%)
Nov 01, 2023 9.273 9.273 9.273 9.273 15,498 +0.02(+0.17%)
Oct 31, 2023 9.185 9.258 9.180 9.258 30,693 +0.15(+1.65%)
Oct 27, 2023 9.107 9,400 -0.06(-0.61%)
Oct 26, 2023 9.182 9.182 9.163 9.163 827 -0.04(-0.43%)
Oct 25, 2023 9.180 9.205 9.130 9.203 21,949 +0.05(+0.59%)
Oct 24, 2023 9.149 9.149 9.149 9.149 13,260 -0.09(-1.02%)
Oct 23, 2023 9.170 9.244 9.170 9.244 1,249 +0.01(+0.15%)
Oct 20, 2023 9.205 9.230 9.197 9.230 12,031 -0.12(-1.29%)
Oct 19, 2023 9.463 9.463 9.351 9.351 118,265 -0.11(-1.16%)
Oct 18, 2023 9.540 9.540 9.460 9.460 6,327 -0.04(-0.42%)
Oct 13, 2023 9.500 0 +0.06(+0.64%)
Oct 12, 2023 9.440 9.440 9.440 9.440 8,535 -0.01(-0.06%)
Oct 11, 2023 9.446 9.446 9.446 9.446 13,260 -0.03(-0.36%)
Oct 10, 2023 9.498 9.552 9.480 9.480 7,867 +0.12(+1.27%)
Oct 09, 2023 9.411 9.411 9.362 9.362 8,030 +0.10(+1.13%)
Oct 05, 2023 9.257 0 -0.06(-0.68%)
Oct 04, 2023 9.320 9.320 9.320 9.320 1,365 -0.02(-0.25%)
Oct 02, 2023 9.344 0 -0.22(-2.27%)
Sep 29, 2023 9.580 9.580 9.561 9.561 5,375 -0.06(-0.60%)
Sep 28, 2023 9.532 9.618 9.532 9.618 12,172 +0.13(+1.35%)
Sep 27, 2023 9.500 9.500 9.490 9.490 28,975 -0.09(-0.91%)
Sep 26, 2023 9.578 9.578 9.578 9.578 118 -0.08(-0.79%)
Sep 25, 2023 9.574 9.653 9.574 9.653 14,709 -0.03(-0.27%)
Sep 22, 2023 9.680 9.680 9.680 9.680 643 -0.27(-2.66%)
Sep 20, 2023 9.945 1,083 +0.04(+0.45%)
Sep 19, 2023 9.953 9.953 9.900 9.900 6,274 +0.01(+0.12%)
Sep 18, 2023 9.888 9.888 9.888 9.888 20,000 +0.07(+0.68%)
Sep 13, 2023 9.821 0 -0.02(-0.19%)
Sep 12, 2023 9.840 9.840 9.840 9.840 12,204 +0.00(+0.00%)
Sep 11, 2023 9.840 9.840 9.840 9.840 1,200 +0.10(+1.03%)
Sep 08, 2023 9.715 9.740 9.600 9.740 26,982 +0.14(+1.46%)
Sep 07, 2023 9.757 9.757 9.600 9.600 101,539 -0.21(-2.17%)
Sep 05, 2023 9.812 17,775 -0.05(-0.56%)
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.