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, 2020 7.089 7.240 7.019 7.050 100,400 -0.52(-6.87%)
Feb 27, 2020 7.469 7.570 7.469 7.570 15,763 -0.23(-2.90%)
Feb 26, 2020 7.774 7.796 7.766 7.796 4,995 -0.11(-1.42%)
Feb 25, 2020 7.979 7.979 7.909 7.909 21,089 -0.28(-3.43%)
Feb 24, 2020 8.190 8.190 8.190 24,752 +0.00(+0.00%)
Feb 21, 2020 8.249 8.249 8.190 8.190 63,300 -0.18(-2.14%)
Feb 20, 2020 8.369 8.369 8.369 8.369 17,444 +0.08(+1.03%)
Feb 18, 2020 8.284 8.284 8.284 0 -0.03(-0.38%)
Feb 13, 2020 8.316 8.316 8.316 0 +0.07(+0.80%)
Feb 11, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 10, 2020 8.250 8.250 8.250 8.250 520 -0.01(-0.12%)
Feb 04, 2020 8.260 8.260 8.260 0 +0.18(+2.23%)
Jan 31, 2020 8.080 8.080 8.080 0 +0.03(+0.37%)
Jan 30, 2020 8.030 8.050 8.030 8.050 113,047 -0.08(-0.93%)
Jan 29, 2020 8.126 8.126 8.126 12,649 +0.00(+0.00%)
Jan 28, 2020 8.126 8.126 8.126 8.126 106,826 +0.08(+0.94%)
Jan 27, 2020 8.020 8.050 7.990 8.050 32,685 -0.12(-1.47%)
Jan 24, 2020 8.170 8.170 8.170 8.170 40,400 -0.14(-1.68%)
Jan 23, 2020 8.310 8.310 8.310 8.310 28,778 +0.03(+0.36%)
Jan 22, 2020 8.269 8.280 8.269 8.280 47,481 +0.08(+0.98%)
Jan 21, 2020 8.200 8.200 8.200 3,276 +0.00(+0.00%)
Jan 17, 2020 8.350 8.350 8.200 8.200 13,400 -0.06(-0.73%)
Jan 16, 2020 8.260 8.260 8.260 8,805 +0.00(+0.00%)
Jan 15, 2020 8.260 8.260 8.260 18,763 +0.00(+0.00%)
Jan 14, 2020 8.260 8.260 8.260 2,990 +0.00(+0.00%)
Jan 13, 2020 8.260 8.260 8.260 28,058 +0.00(+0.00%)
Jan 09, 2020 8.260 8.260 8.260 0 +0.04(+0.43%)
Jan 08, 2020 8.225 8.225 8.225 3,401 +0.00(+0.00%)
Jan 07, 2020 8.225 8.225 8.225 14,250 +0.00(+0.00%)
Jan 06, 2020 8.205 8.225 8.205 8.225 80,810 -0.04(-0.42%)
Jan 03, 2020 8.260 8.260 8.260 22,119 +0.00(+0.00%)
Jan 02, 2020 8.260 8.260 8.260 17,612 +0.00(+0.00%)
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%)
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.