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 (%)
Dec 31, 2020 7.990 7.990 7.990 5,930 +0.00(+0.00%)
Dec 30, 2020 7.990 7.990 7.990 7.990 5,930 +0.04(+0.45%)
Dec 29, 2020 7.966 7.966 7.954 7.954 15,502 +0.03(+0.43%)
Dec 28, 2020 7.990 7.990 7.890 7.920 9,703 -0.05(-0.63%)
Dec 24, 2020 7.891 7.891 7.971 10,219 +0.08(+1.01%)
Dec 23, 2020 7.904 7.904 7.891 7.891 400,432 +0.11(+1.43%)
Dec 22, 2020 7.857 7.859 7.780 7.780 267,511 -0.01(-0.15%)
Dec 21, 2020 7.851 7.851 7.791 7.791 83,532 +0.03(+0.36%)
Dec 18, 2020 7.837 7.844 7.764 7.764 17,400 -0.07(-0.85%)
Dec 17, 2020 7.864 7.864 7.780 7.830 55,880 +0.00(+0.01%)
Dec 16, 2020 7.736 7.736 7.829 6,615 +0.09(+1.20%)
Dec 15, 2020 7.736 7.736 7.736 7.736 38,885 -0.02(-0.30%)
Dec 14, 2020 7.786 7.795 7.760 7.760 75,100 +0.03(+0.37%)
Dec 11, 2020 7.744 7.744 7.731 7.731 29,700 -0.09(-1.10%)
Dec 10, 2020 7.776 7.817 7.776 7.817 16,911 -0.01(-0.15%)
Dec 09, 2020 7.851 7.854 7.827 7.829 36,093 -0.02(-0.28%)
Dec 08, 2020 7.789 7.851 7.789 7.851 68,745 +0.03(+0.39%)
Dec 07, 2020 7.806 7.820 7.806 7.820 37,062 -0.08(-0.96%)
Dec 04, 2020 7.896 7.896 7.864 7.896 51,600 +0.08(+0.99%)
Dec 03, 2020 7.794 7.819 7.794 7.819 9,785 +0.09(+1.15%)
Dec 02, 2020 7.729 7.730 7.729 7.730 650 -0.05(-0.70%)
Dec 01, 2020 7.739 7.830 7.739 7.785 120,871 +0.13(+1.65%)
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%)
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.