Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares V Plc (OP: ISRUF )

12.02 -0.04 (-0.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Apr 30, 2020 6.171 6.210 6.171 6.210 39,215 +0.02(+0.32%)
Apr 28, 2020 6.190 6.190 6.190 0 +0.21(+3.47%)
Apr 27, 2020 5.982 5.982 5.982 5.982 511,134 +0.19(+3.23%)
Apr 24, 2020 5.790 5.795 5.790 5.795 8,000 -0.08(-1.31%)
Apr 23, 2020 5.872 5.872 5.872 5.872 28,000 +0.05(+0.93%)
Apr 22, 2020 5.818 5.818 5.818 5.818 3,333 +0.00(+0.00%)
Apr 21, 2020 5.818 5.818 5.818 5.818 3,333 -0.18(-3.03%)
Apr 20, 2020 6.000 6.000 6.000 6.000 1,550 +0.05(+0.84%)
Apr 17, 2020 5.970 5.971 5.938 5.950 107,400 +0.23(+4.01%)
Apr 16, 2020 5.725 5.725 5.720 5.720 8,499 -0.21(-3.53%)
Apr 15, 2020 5.878 5.930 5.833 5.930 59,118 -0.17(-2.80%)
Apr 14, 2020 6.236 6.236 6.101 6.101 389,236 -0.19(-3.06%)
Apr 09, 2020 6.293 6.293 6.293 0 +0.40(+6.85%)
Apr 08, 2020 5.818 5.890 5.808 5.890 20,084 +0.03(+0.55%)
Apr 07, 2020 5.939 5.939 5.858 5.858 48,192 +0.53(+9.91%)
Apr 03, 2020 5.330 5.330 5.330 0 +0.00(+0.03%)
Apr 02, 2020 5.331 5.331 5.328 5.328 1,098 -0.41(-7.22%)
Apr 01, 2020 5.743 5.743 5.743 61,600 +0.00(+0.00%)
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%)
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%)
Dec 02, 2019 8.025 8.025 8.025 7,552 +0.00(+0.00%)
Nov 27, 2019 8.025 8.025 8.025 0 +0.01(+0.06%)
Nov 26, 2019 8.020 8.020 8.020 8.020 5,639 +0.13(+1.65%)
Nov 22, 2019 7.890 7.890 7.890 0 +0.00(+0.00%)
Nov 21, 2019 7.890 7.890 7.890 7.890 500 -0.02(-0.19%)
Nov 18, 2019 7.905 7.905 7.905 0 +0.00(+0.00%)
Nov 15, 2019 7.905 7.905 7.905 7.905 8,200 -0.04(-0.57%)
Nov 14, 2019 7.950 7.950 7.950 2,500 +0.00(+0.00%)
Nov 13, 2019 7.950 7.950 7.950 18,975 +0.00(+0.00%)
Nov 12, 2019 7.950 7.950 7.950 241,068 +0.00(+0.00%)
Nov 08, 2019 7.950 7.950 7.950 0 +0.05(+0.63%)
Nov 06, 2019 7.900 7.900 7.900 0 +0.00(+0.00%)
Nov 05, 2019 7.900 7.900 7.900 7.900 101,341 +0.25(+3.27%)
Nov 01, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 31, 2019 7.635 7.650 7.635 7.650 201,933 -0.03(-0.39%)
Oct 30, 2019 7.680 7.680 7.680 501,955 +0.00(+0.00%)
Oct 29, 2019 7.680 7.680 7.680 31,634 +0.00(+0.00%)
Oct 28, 2019 7.680 7.680 7.680 51,600 +0.00(+0.00%)
Oct 25, 2019 7.680 7.680 7.680 7.680 5,500 +0.08(+1.05%)
Oct 24, 2019 7.600 7.600 7.600 7.600 2,500 -0.02(-0.26%)
Oct 23, 2019 7.580 7.620 7.580 7.620 13,868 +0.21(+2.83%)
Oct 18, 2019 7.410 7.410 7.410 0 +0.00(+0.00%)
Oct 17, 2019 7.510 7.510 7.410 7.410 7,328 -0.02(-0.27%)
Oct 16, 2019 7.430 7.430 7.430 8,566 +0.00(+0.00%)
Oct 11, 2019 7.430 7.430 7.430 0 +0.25(+3.48%)
Oct 09, 2019 7.180 7.180 7.180 0 -0.12(-1.64%)
Oct 07, 2019 7.300 7.300 7.300 0 +0.00(+0.00%)
Oct 01, 2019 7.300 7.300 7.300 0 -0.17(-2.32%)
Sep 30, 2019 7.473 7.473 7.473 7.473 15,555 +0.01(+0.18%)
Sep 23, 2019 7.460 7.460 7.460 0 -0.04(-0.53%)
Sep 20, 2019 7.541 7.574 7.500 7.500 31,500 -0.06(-0.79%)
Sep 19, 2019 7.560 7.560 7.560 7.560 2,545 +0.19(+2.58%)
Sep 18, 2019 7.370 7.370 7.370 5 +0.00(+0.00%)
Sep 17, 2019 7.370 7.370 7.370 20,000 +0.00(+0.00%)
Sep 13, 2019 7.370 7.370 7.370 0 +0.00(+0.00%)
Sep 10, 2019 7.370 7.370 7.370 0 -0.03(-0.47%)
Sep 09, 2019 7.405 7.405 7.405 7.405 1,542 +0.43(+6.24%)
Sep 06, 2019 6.970 6.970 6.970 1,197 +0.00(+0.00%)
Sep 05, 2019 6.970 6.970 6.970 3,433 +0.00(+0.00%)
Aug 28, 2019 6.970 6.970 6.970 0 +0.07(+1.01%)
Aug 27, 2019 6.900 6.900 6.900 65,200 +0.00(+0.00%)
Aug 26, 2019 6.900 6.900 6.900 6.900 3,350 -0.17(-2.40%)
Aug 23, 2019 7.070 7.070 7.070 8,866 +0.00(+0.00%)
Aug 22, 2019 7.070 7.070 7.070 7.070 11,000 +0.03(+0.45%)
Aug 16, 2019 7.038 7.038 7.038 0 +0.01(+0.10%)
Aug 13, 2019 7.032 7.032 7.032 0 -0.12(-1.66%)
Aug 09, 2019 7.150 7.150 7.150 0 +0.00(+0.00%)
Aug 08, 2019 7.150 7.150 7.150 7.150 13,942 +0.04(+0.56%)
Aug 07, 2019 7.110 7.110 7.110 30,000 +0.00(+0.00%)
Aug 06, 2019 7.070 7.110 7.070 7.110 58,597 -0.14(-1.93%)
Aug 05, 2019 7.250 7.250 7.250 28,000 +0.00(+0.00%)
Aug 02, 2019 7.250 7.250 7.250 7.250 112,700 -0.28(-3.77%)
Aug 01, 2019 7.534 7.534 7.534 7.534 29,080 -0.04(-0.48%)
Jul 31, 2019 7.554 7.570 7.554 7.570 42,170 +0.05(+0.66%)
Jul 30, 2019 7.520 7.520 7.520 0 +0.00(+0.00%)
Jul 29, 2019 7.520 7.520 7.520 25 +0.00(+0.00%)
Jul 25, 2019 7.520 7.520 7.520 0 +0.12(+1.62%)
Jul 22, 2019 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 19, 2019 7.400 7.400 7.400 520 +0.00(+0.00%)
Jul 18, 2019 7.400 7.400 7.400 7.400 249,108 +0.00(+0.00%)
Jul 17, 2019 7.400 7.400 7.400 2,696 +0.00(+0.00%)
Jul 16, 2019 7.400 7.400 7.400 82,400 +0.00(+0.00%)
Jul 15, 2019 7.400 7.400 7.400 15,400 +0.00(+0.00%)
Jul 12, 2019 7.400 7.400 7.400 21,250 +0.00(+0.00%)
Jul 11, 2019 7.400 7.400 7.400 7.400 2,957 -0.01(-0.13%)
Jul 10, 2019 7.400 7.410 7.400 7.410 17,816 -0.04(-0.47%)
Jul 09, 2019 7.445 7.445 7.445 1,630 +0.00(+0.00%)
Jul 08, 2019 7.445 7.445 7.445 7,100 +0.00(+0.00%)
Jul 02, 2019 7.445 7.445 7.445 0 +0.07(+0.88%)
Jul 01, 2019 7.380 7.380 7.380 7.380 1,115 +0.23(+3.22%)
Jun 25, 2019 7.150 7.150 7.150 0 +0.00(+0.00%)
Jun 24, 2019 7.150 7.150 7.150 7.150 6,413 -0.08(-1.04%)
Jun 21, 2019 7.225 7.225 7.225 1,385 +0.00(+0.00%)
Jun 20, 2019 7.225 7.225 7.225 7.225 11,675 -0.04(-0.61%)
Jun 19, 2019 7.270 7.270 7.270 76,713 +0.00(+0.00%)
Jun 18, 2019 7.270 7.270 7.270 7.270 1,800 +0.10(+1.39%)
Jun 14, 2019 7.170 7.170 7.170 0 +0.00(+0.00%)
Jun 13, 2019 7.170 7.170 7.170 7.170 24,985 -0.07(-0.97%)
Jun 12, 2019 7.240 7.240 7.240 7,240 +0.00(+0.00%)
Jun 11, 2019 7.240 7.240 7.240 7.240 31,590 +0.04(+0.63%)
Jun 10, 2019 7.195 7.195 7.195 7.195 4,680 +0.06(+0.77%)
Jun 07, 2019 7.140 7.140 7.140 7.140 6,500 +0.04(+0.56%)
Jun 06, 2019 7.100 7.100 7.100 7.100 3,228 -0.01(-0.14%)
Jun 04, 2019 7.110 7.110 7.110 0 +0.00(+0.00%)
May 24, 2019 7.110 7.110 7.110 0 +0.00(+0.00%)
May 23, 2019 7.110 7.110 7.110 41,240 +0.00(+0.00%)
May 22, 2019 7.110 7.110 7.110 5,538 +0.00(+0.00%)
May 21, 2019 7.110 7.110 7.110 550 +0.00(+0.00%)
May 14, 2019 7.110 7.110 7.110 0 +0.04(+0.59%)
May 13, 2019 7.068 7.068 7.068 7.068 65,936 -0.13(-1.83%)
May 10, 2019 7.198 7.200 7.150 7.200 13,700 -0.09(-1.30%)
May 09, 2019 7.295 7.295 7.295 830 +0.00(+0.00%)
May 08, 2019 7.290 7.295 7.290 7.295 108,621 +0.01(+0.21%)
May 07, 2019 7.280 7.280 7.280 7.280 4,885 +0.02(+0.28%)
May 06, 2019 7.260 7.260 7.260 7.260 40,210 -0.09(-1.24%)
May 03, 2019 7.351 7.351 7.351 1,371 +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.