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 29, 2022 9.684 0 +0.15(+1.53%)
Dec 28, 2022 9.613 9.620 9.537 9.537 21,469 -0.10(-1.08%)
Dec 27, 2022 9.626 9.642 9.626 9.642 4,989 -0.02(-0.18%)
Dec 23, 2022 9.500 9.659 9.500 9.659 6,821 +0.22(+2.30%)
Dec 22, 2022 9.505 9.505 9.419 9.442 468,244 -0.07(-0.78%)
Dec 20, 2022 9.516 625 +0.08(+0.81%)
Dec 19, 2022 9.430 9.440 9.430 9.440 11,252 -0.11(-1.10%)
Dec 15, 2022 9.545 897 -0.35(-3.49%)
Dec 14, 2022 9.860 9.890 9.860 9.890 10,469 +0.00(+0.03%)
Dec 13, 2022 9.877 9.887 9.877 9.887 17,696 +0.11(+1.15%)
Dec 12, 2022 9.653 9.775 9.653 9.775 5,064 +0.05(+0.54%)
Dec 09, 2022 9.732 9.733 9.720 9.723 2,732 -0.01(-0.15%)
Dec 08, 2022 9.733 9.737 9.733 9.737 434 +0.07(+0.70%)
Dec 07, 2022 9.768 9.790 9.670 9.670 7,659 -0.17(-1.73%)
Dec 06, 2022 9.860 9.860 9.840 9.840 12,082 -0.15(-1.50%)
Dec 02, 2022 9.990 85 -0.09(-0.94%)
Dec 01, 2022 10.08 10.08 10.08 10.08 536 +0.18(+1.87%)
Nov 30, 2022 9.905 9.905 9.900 9.900 15,096 -0.08(-0.82%)
Nov 29, 2022 9.982 10.00 9.963 9.982 29,215 -0.11(-1.08%)
Nov 28, 2022 10.06 10.09 10.06 10.09 23,915 -0.06(-0.64%)
Nov 25, 2022 10.14 10.16 10.12 10.16 11,765 +0.01(+0.05%)
Nov 23, 2022 10.12 10.15 10.12 10.15 16,805 +0.09(+0.94%)
Nov 22, 2022 10.06 10.06 10.06 10.06 4,665 +0.11(+1.14%)
Nov 21, 2022 9.967 9.967 9.941 9.941 10,175 +0.16(+1.60%)
Nov 17, 2022 9.785 242 -0.05(-0.56%)
Nov 16, 2022 9.955 9.955 9.840 9.840 45,269 -0.17(-1.75%)
Nov 15, 2022 10.02 10.05 10.01 10.01 11,002 -0.08(-0.74%)
Nov 11, 2022 10.09 0 +0.09(+0.90%)
Nov 10, 2022 10.00 10.00 10.00 10.00 22,524 +0.38(+3.95%)
Nov 09, 2022 9.585 9.620 9.585 9.620 8,317 -0.09(-0.91%)
Nov 08, 2022 9.675 9.708 9.675 9.708 26,180 +0.32(+3.45%)
Nov 03, 2022 9.385 0 -0.20(-2.04%)
Nov 02, 2022 9.540 9.580 9.540 9.580 3,591 -0.03(-0.31%)
Nov 01, 2022 9.655 9.655 9.540 9.610 26,786 +0.07(+0.73%)
Oct 31, 2022 9.600 9.600 9.540 9.540 1,029 +0.11(+1.17%)
Oct 28, 2022 9.436 9.436 9.430 9.430 3,105 -0.00(-0.02%)
Oct 27, 2022 9.398 9.432 9.398 9.432 14,639 +0.09(+1.01%)
Oct 26, 2022 9.355 9.355 9.334 9.338 9,069 +0.10(+1.13%)
Oct 25, 2022 9.203 9.233 9.203 9.233 12,951 +0.10(+1.10%)
Oct 24, 2022 9.138 9.138 9.133 9.133 11,000 +0.33(+3.78%)
Oct 20, 2022 8.800 0 -0.22(-2.43%)
Oct 19, 2022 9.020 9.020 9.020 9.020 4,106 +0.17(+1.92%)
Oct 18, 2022 9.093 9.093 8.850 8.850 35,364 +0.01(+0.11%)
Oct 17, 2022 8.902 8.902 8.840 8.840 1,874 +0.03(+0.35%)
Oct 14, 2022 8.809 8.809 8.809 8.809 1,157 +0.18(+2.08%)
Oct 13, 2022 8.470 8.630 8.470 8.630 7,634 +0.05(+0.61%)
Oct 12, 2022 8.551 8.578 8.551 8.578 1,543 -0.07(-0.84%)
Oct 11, 2022 8.650 8.650 8.552 8.650 1,189 +0.05(+0.58%)
Oct 10, 2022 8.673 8.673 8.600 8.600 8,387 -0.13(-1.50%)
Oct 07, 2022 8.744 8.767 8.731 8.731 55,007 -0.30(-3.32%)
Oct 06, 2022 9.027 9.030 8.945 9.030 3,402 +0.10(+1.15%)
Oct 05, 2022 8.927 8.927 8.927 8.927 3,751 +0.24(+2.75%)
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.