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

Ishares V Plc (OP: ISRUF )

11.89 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 28, 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 (%)
Dec 31, 2019 8.260 8.260 8.260 8.260 300 -0.00(-0.06%)
Dec 30, 2019 8.265 8.265 8.265 15,096 +0.00(+0.00%)
Dec 27, 2019 8.265 8.265 8.265 8.265 35,000 +0.09(+1.16%)
Dec 24, 2019 8.170 8.170 8.170 0 -0.07(-0.85%)
Dec 23, 2019 8.240 8.240 8.240 1,081 +0.00(+0.00%)
Dec 20, 2019 8.240 8.240 8.240 5,806 +0.00(+0.00%)
Dec 19, 2019 8.240 8.240 8.240 8.240 5,695 +0.17(+2.05%)
Dec 18, 2019 8.075 8.075 8.075 3,200 +0.00(+0.00%)
Dec 12, 2019 8.075 8.075 8.075 0 +0.00(+0.00%)
Dec 11, 2019 8.075 8.075 8.075 8.075 15,536 -0.04(-0.44%)
Dec 10, 2019 8.150 8.150 8.110 8.110 8,870 +0.02(+0.25%)
Dec 09, 2019 8.090 8.090 8.090 1,958 +0.00(+0.00%)
Dec 06, 2019 8.080 8.090 8.080 8.090 8,200 +0.13(+1.63%)
Dec 05, 2019 7.960 7.960 7.960 56,000 +0.00(+0.00%)
Dec 04, 2019 7.960 7.960 7.960 7.960 4,049 +0.14(+1.79%)
Dec 03, 2019 7.831 7.831 7.820 7.820 2,126 -0.21(-2.55%)
Dec 02, 2019 8.025 8.025 8.025 7,552 +0.00(+0.00%)
Nov 27, 2019 8.025 8.025 8.025 0 +0.01(+0.06%)
Nov 26, 2019 8.020 8.020 8.020 8.020 5,639 +0.13(+1.65%)
Nov 22, 2019 7.890 7.890 7.890 0 +0.00(+0.00%)
Nov 21, 2019 7.890 7.890 7.890 7.890 500 -0.02(-0.19%)
Nov 18, 2019 7.905 7.905 7.905 0 +0.00(+0.00%)
Nov 15, 2019 7.905 7.905 7.905 7.905 8,200 -0.04(-0.57%)
Nov 14, 2019 7.950 7.950 7.950 2,500 +0.00(+0.00%)
Nov 13, 2019 7.950 7.950 7.950 18,975 +0.00(+0.00%)
Nov 12, 2019 7.950 7.950 7.950 241,068 +0.00(+0.00%)
Nov 08, 2019 7.950 7.950 7.950 0 +0.05(+0.63%)
Nov 06, 2019 7.900 7.900 7.900 0 +0.00(+0.00%)
Nov 05, 2019 7.900 7.900 7.900 7.900 101,341 +0.25(+3.27%)
Nov 01, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 31, 2019 7.635 7.650 7.635 7.650 201,933 -0.03(-0.39%)
Oct 30, 2019 7.680 7.680 7.680 501,955 +0.00(+0.00%)
Oct 29, 2019 7.680 7.680 7.680 31,634 +0.00(+0.00%)
Oct 28, 2019 7.680 7.680 7.680 51,600 +0.00(+0.00%)
Oct 25, 2019 7.680 7.680 7.680 7.680 5,500 +0.08(+1.05%)
Oct 24, 2019 7.600 7.600 7.600 7.600 2,500 -0.02(-0.26%)
Oct 23, 2019 7.580 7.620 7.580 7.620 13,868 +0.21(+2.83%)
Oct 18, 2019 7.410 7.410 7.410 0 +0.00(+0.00%)
Oct 17, 2019 7.510 7.510 7.410 7.410 7,328 -0.02(-0.27%)
Oct 16, 2019 7.430 7.430 7.430 8,566 +0.00(+0.00%)
Oct 11, 2019 7.430 7.430 7.430 0 +0.25(+3.48%)
Oct 09, 2019 7.180 7.180 7.180 0 -0.12(-1.64%)
Oct 07, 2019 7.300 7.300 7.300 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.