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 (%)
Mar 31, 2020 5.678 5.778 5.678 5.743 52,070 +0.06(+1.11%)
Mar 30, 2020 5.648 5.680 5.560 5.680 104,335 +0.05(+0.88%)
Mar 27, 2020 5.630 5.630 5.630 5.630 17,200 -0.17(-2.86%)
Mar 26, 2020 5.715 5.796 5.715 5.796 46,900 +0.90(+18.32%)
Mar 23, 2020 4.899 4.899 4.899 0 -0.28(-5.34%)
Mar 20, 2020 5.175 5.175 5.175 5.175 19,400 +0.03(+0.52%)
Mar 19, 2020 5.105 5.186 5.090 5.148 203,289 -0.02(-0.47%)
Mar 18, 2020 5.173 5.173 5.173 5.173 4,450 -0.23(-4.25%)
Mar 17, 2020 5.332 5.402 5.328 5.402 5,303 +0.01(+0.23%)
Mar 16, 2020 5.691 5.691 5.390 5.390 2,445 -0.40(-6.87%)
Mar 13, 2020 5.788 5.788 5.788 5.788 900 -0.45(-7.16%)
Mar 12, 2020 6.234 6.234 6.234 60,000 +0.00(+0.00%)
Mar 11, 2020 6.222 6.234 6.218 6.234 8,401 +0.02(+0.26%)
Mar 10, 2020 6.218 6.218 6.218 6.218 1,588 -0.00(-0.03%)
Mar 09, 2020 6.147 6.286 6.147 6.220 11,845 -0.64(-9.29%)
Mar 06, 2020 6.758 6.857 6.758 6.857 20,700 -0.34(-4.78%)
Mar 05, 2020 7.129 7.201 7.129 7.201 29,457 +0.08(+1.05%)
Mar 03, 2020 7.126 7.126 7.126 0 +0.00(+0.00%)
Mar 02, 2020 7.159 7.159 7.126 7.126 166,548 +0.08(+1.08%)
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%)
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.