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 (%)
Feb 28, 2018 7.690 7.690 7.690 7.690 1,315 +0.09(+1.18%)
Feb 20, 2018 7.600 7.600 7.600 0 +0.02(+0.26%)
Feb 16, 2018 7.580 7.580 7.580 0 +0.03(+0.40%)
Feb 14, 2018 7.550 7.550 7.550 0 +0.28(+3.82%)
Feb 13, 2018 7.272 7.272 7.272 7.272 894 -0.03(-0.38%)
Feb 08, 2018 7.300 7.300 7.300 13,800 -0.20(-2.67%)
Feb 07, 2018 7.600 7.600 7.500 7.500 17,775 +0.00(+0.00%)
Feb 06, 2018 7.500 7.500 7.500 7.500 2,034 +0.00(+0.00%)
Feb 05, 2018 7.470 7.470 7.470 7.500 21,750 -0.27(-3.47%)
Feb 01, 2018 7.770 7.770 7.770 4,500 +0.02(+0.26%)
Jan 31, 2018 7.750 7.750 7.750 7.750 9,624 -0.02(-0.29%)
Jan 30, 2018 7.773 7.773 7.773 7.773 3,179 -0.03(-0.35%)
Jan 26, 2018 7.800 7.800 7.800 31,640 +0.00(+0.03%)
Jan 25, 2018 7.798 7.798 7.798 7.798 250,560 +0.11(+1.40%)
Jan 22, 2018 7.690 7.690 7.690 0 -0.01(-0.13%)
Jan 18, 2018 7.700 7.700 7.700 9,905 +0.10(+1.32%)
Jan 12, 2018 7.600 7.600 7.600 3,137 +0.26(+3.54%)
Jan 03, 2018 7.340 7.340 7.340 0 +0.09(+1.24%)
Dec 29, 2017 7.250 7.250 7.250 26,300 +0.00(+0.00%)
Dec 28, 2017 7.250 7.250 7.250 7.250 21,600 -0.05(-0.68%)
Dec 27, 2017 7.300 7.300 7.300 7.300 54,678 -0.06(-0.82%)
Dec 22, 2017 7.360 7.360 7.360 0 +0.01(+0.14%)
Dec 21, 2017 7.400 7.400 7.350 7.350 8,916 +0.05(+0.68%)
Dec 20, 2017 7.300 7.300 7.300 7.300 8,200 +0.15(+2.10%)
Dec 19, 2017 7.280 7.280 7.150 7.150 12,723 -0.08(-1.10%)
Dec 15, 2017 7.230 7.230 7.230 0 -0.07(-0.96%)
Dec 14, 2017 7.300 7.300 7.300 7.300 10,200 +0.00(+0.00%)
Dec 13, 2017 7.300 7.300 7.300 7.300 1,403 +0.08(+1.11%)
Dec 12, 2017 7.220 7.220 7.220 7.220 349 +0.00(+0.00%)
Dec 05, 2017 7.220 7.220 7.220 0 -0.12(-1.63%)
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.