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

Ishares V Plc (OP: ISRUF )

11.99 -0.07 (-0.60%)
Streaming Delayed Price Updated: 11:28 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 28, 2023 9.358 0 +0.11(+1.20%)
Apr 27, 2023 9.230 9.258 9.230 9.246 28,798 +0.07(+0.82%)
Apr 26, 2023 9.217 9.217 9.172 9.172 30,622 -0.23(-2.41%)
Apr 21, 2023 9.398 78 -0.09(-0.91%)
Apr 19, 2023 9.484 0 +0.07(+0.76%)
Apr 18, 2023 9.412 9.412 9.412 9.412 24,366 +0.07(+0.70%)
Apr 14, 2023 9.347 0 +0.18(+2.00%)
Apr 13, 2023 9.120 9.164 9.120 9.164 18,986 -0.02(-0.24%)
Apr 12, 2023 9.186 9.186 9.186 9.186 8,916 +0.04(+0.40%)
Apr 11, 2023 9.137 9.149 9.134 9.149 169,200 +0.11(+1.18%)
Apr 06, 2023 9.042 9 +0.04(+0.42%)
Apr 05, 2023 9.037 9.040 8.983 9.004 15,672 +0.05(+0.61%)
Apr 04, 2023 9.030 9.030 8.950 8.950 21,338 -0.11(-1.21%)
Apr 03, 2023 9.073 9.073 9.060 9.060 29,314 +0.01(+0.11%)
Mar 31, 2023 9.050 9.050 9.050 9.050 8,384 -0.03(-0.33%)
Mar 30, 2023 9.037 9.080 9.037 9.080 5,245 +0.15(+1.68%)
Mar 29, 2023 9.020 9.020 8.930 8.930 13,728 -0.00(-0.04%)
Mar 28, 2023 8.931 8.934 8.931 8.934 235 +0.26(+3.02%)
Mar 24, 2023 8.672 0 -0.24(-2.68%)
Mar 23, 2023 8.895 8.911 8.895 8.911 64,524 -0.12(-1.32%)
Mar 22, 2023 9.030 9.030 9.030 9.030 21,045 -0.03(-0.30%)
Mar 21, 2023 9.057 9.057 9.057 9.057 567 +0.24(+2.71%)
Mar 20, 2023 8.818 8.818 8.818 8.818 32,355 +0.02(+0.20%)
Mar 17, 2023 8.773 8.800 8.749 8.800 37,496 -0.01(-0.10%)
Mar 16, 2023 8.809 8.809 8.809 8.809 9,090 +0.02(+0.28%)
Mar 15, 2023 8.803 8.861 8.784 8.784 70,074 -0.38(-4.12%)
Mar 14, 2023 9.107 9.162 9.107 9.162 19,162 +0.25(+2.79%)
Mar 13, 2023 8.913 8.913 8.913 8.913 6,000 -0.50(-5.31%)
Mar 10, 2023 9.352 9.496 9.352 9.412 12,995 -0.50(-5.01%)
Mar 08, 2023 9.909 0 -0.16(-1.55%)
Mar 07, 2023 10.06 10.06 10.06 10.06 3,173 -0.11(-1.08%)
Mar 06, 2023 10.17 10.17 10.17 10.17 18,125 +0.22(+2.18%)
Mar 02, 2023 9.957 0 -0.10(-1.02%)
Mar 01, 2023 10.06 10.06 10.06 10.06 284 -0.01(-0.10%)
Feb 28, 2023 10.07 10.07 10.07 10.07 54,727 +0.03(+0.30%)
Feb 23, 2023 10.04 125,998 +0.02(+0.25%)
Feb 22, 2023 10.07 10.07 10.01 10.01 10,031 -0.28(-2.67%)
Feb 17, 2023 10.29 19,297 +0.01(+0.06%)
Feb 16, 2023 10.30 10.31 10.27 10.28 58,622 -0.05(-0.45%)
Feb 15, 2023 10.33 10.33 10.33 10.33 12,637 -0.05(-0.50%)
Feb 14, 2023 10.42 10.42 10.38 10.38 134,687 +0.03(+0.28%)
Feb 13, 2023 10.31 10.39 10.31 10.35 172,563 +0.15(+1.50%)
Feb 10, 2023 10.20 10.20 10.20 10.20 10,202 -0.15(-1.41%)
Feb 09, 2023 10.41 10.41 10.35 10.35 7,642 -0.12(-1.14%)
Feb 08, 2023 10.35 10.47 10.35 10.47 581 +0.17(+1.61%)
Feb 06, 2023 10.30 10,539 -0.04(-0.36%)
Feb 03, 2023 10.29 10.34 10.27 10.34 25,899 +0.01(+0.07%)
Feb 02, 2023 10.33 10.33 10.30 10.33 2,764 +0.06(+0.54%)
Feb 01, 2023 10.28 10.29 10.27 10.27 1,362,388 +0.03(+0.26%)
Jan 31, 2023 10.18 10.25 10.18 10.25 33,192 +0.02(+0.23%)
Jan 30, 2023 10.25 10.25 10.21 10.22 21,676 -0.07(-0.66%)
Jan 27, 2023 10.25 10.29 10.25 10.29 10,913 +0.24(+2.42%)
Jan 25, 2023 10.05 21 -0.09(-0.94%)
Jan 24, 2023 10.02 10.15 10.02 10.15 5,909 +0.10(+0.95%)
Jan 23, 2023 10.04 10.09 10.04 10.05 18,048 +0.15(+1.49%)
Jan 20, 2023 9.895 9.902 9.895 9.902 8,578 +0.11(+1.07%)
Jan 19, 2023 9.790 9.797 9.787 9.797 11,216 -0.19(-1.91%)
Jan 18, 2023 9.988 10.12 9.988 9.988 11,740 -0.18(-1.75%)
Jan 17, 2023 10.14 10.17 10.14 10.17 7,478 +0.01(+0.05%)
Jan 13, 2023 10.08 10.16 10.08 10.16 18,081 +0.06(+0.61%)
Jan 12, 2023 10.10 10.12 10.10 10.10 20,778 +0.09(+0.90%)
Jan 11, 2023 10.01 10.01 10.01 10.01 210 +0.06(+0.59%)
Jan 10, 2023 9.943 9.963 9.943 9.952 4,934 +0.20(+2.04%)
Jan 05, 2023 9.752 83 -0.04(-0.43%)
Jan 04, 2023 9.795 9.795 9.795 9.795 121 +0.11(+1.15%)
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%)
Oct 03, 2022 8.688 48 +0.13(+1.50%)
Sep 29, 2022 8.560 27 -0.09(-1.04%)
Sep 28, 2022 8.659 8.659 8.650 8.650 22,573 +0.05(+0.58%)
Sep 27, 2022 8.644 8.644 8.600 8.600 14,241 -0.10(-1.11%)
Sep 26, 2022 8.648 8.697 8.648 8.697 10,965 -0.00(-0.02%)
Sep 23, 2022 8.699 8.699 8.699 8.699 398 -0.18(-1.98%)
Sep 22, 2022 8.945 8.945 8.874 8.874 37,379 -0.42(-4.54%)
Sep 20, 2022 9.297 0 -0.04(-0.47%)
Sep 19, 2022 9.260 9.341 9.150 9.341 106,459 +0.16(+1.79%)
Sep 16, 2022 9.177 9.177 9.177 9.177 9,454 -0.16(-1.68%)
Sep 15, 2022 9.334 9.334 9.334 9.334 8,546 -0.00(-0.03%)
Sep 14, 2022 9.351 9.351 9.320 9.337 33,935 -0.15(-1.56%)
Sep 13, 2022 9.485 9.485 9.485 9.485 337 -0.18(-1.81%)
Sep 12, 2022 9.660 9.660 9.660 9.660 13,415 +0.14(+1.47%)
Sep 09, 2022 9.520 9.520 9.520 9.520 10,845 +0.03(+0.31%)
Sep 08, 2022 9.490 9.490 9.367 9.490 13,163 +0.25(+2.70%)
Sep 07, 2022 9.240 9.240 9.240 9.240 9,341 +0.04(+0.46%)
Sep 06, 2022 9.264 9.264 9.115 9.198 5,731 -0.22(-2.36%)
Sep 02, 2022 9.350 9.420 9.350 9.420 40,347 +0.06(+0.64%)
Aug 31, 2022 9.360 56 +0.03(+0.32%)
Aug 30, 2022 9.330 9.330 9.330 9.330 10,714 +0.04(+0.43%)
Aug 29, 2022 9.290 9.290 9.290 9.290 1,877 -0.28(-2.93%)
Aug 26, 2022 9.570 9.570 9.570 9.570 230 -0.18(-1.85%)
Aug 25, 2022 9.720 9.750 9.720 9.750 3,254 +0.15(+1.56%)
Aug 23, 2022 9.600 0 -0.20(-2.04%)
Aug 19, 2022 9.800 0 -0.20(-2.00%)
Aug 18, 2022 10.00 10.00 10.00 10.00 2,979 -0.07(-0.70%)
Aug 17, 2022 9.947 10.07 9.947 10.07 41,424 +0.09(+0.90%)
Aug 16, 2022 9.953 10.05 9.950 9.980 30,880 +0.12(+1.17%)
Aug 15, 2022 9.865 9.865 9.865 9.865 4,713 +0.05(+0.54%)
Aug 12, 2022 9.805 9.812 9.805 9.812 32,084 +0.06(+0.59%)
Aug 11, 2022 9.852 9.852 9.755 9.755 60,590 +0.10(+1.09%)
Aug 10, 2022 9.650 9.650 9.650 9.650 22,558 +0.21(+2.23%)
Aug 09, 2022 9.482 9.485 9.440 9.440 14,834 -0.06(-0.66%)
Aug 08, 2022 9.507 9.507 9.502 9.502 1,186 -0.05(-0.50%)
Aug 04, 2022 9.550 17,400 +0.25(+2.71%)
Aug 03, 2022 9.298 9.298 9.298 9.298 26,013 -0.02(-0.18%)
Aug 02, 2022 9.307 9.315 9.288 9.315 15,794 -0.04(-0.45%)
Aug 01, 2022 9.350 9.357 9.350 9.357 1,882 -0.02(-0.25%)
Jul 29, 2022 9.265 9.417 9.265 9.380 9,145 +0.07(+0.75%)
Jul 28, 2022 9.207 9.310 9.116 9.310 9,068 +0.13(+1.42%)
Jul 26, 2022 9.180 0 -0.04(-0.44%)
Jul 25, 2022 9.228 9.228 9.220 9.220 9,909 +0.08(+0.88%)
Jul 22, 2022 9.212 9.217 9.140 9.140 18,805 +0.03(+0.35%)
Jul 21, 2022 9.108 9.113 9.108 9.108 128,583 -0.04(-0.49%)
Jul 20, 2022 9.086 9.172 9.086 9.153 202,227 +0.33(+3.77%)
Jul 15, 2022 8.820 0 +0.12(+1.38%)
Jul 14, 2022 8.531 8.700 8.500 8.700 94,433 -0.02(-0.21%)
Jul 13, 2022 8.718 8.726 8.718 8.719 114,398 -0.19(-2.09%)
Jul 11, 2022 8.905 0 -0.06(-0.65%)
Jul 08, 2022 8.963 8.963 8.963 8.963 8,529 +0.00(+0.03%)
Jul 07, 2022 8.979 8.982 8.960 8.960 49,467 +0.13(+1.52%)
Jul 06, 2022 8.835 8.835 8.826 8.826 303,969 +0.07(+0.81%)
Jul 01, 2022 8.755 82 +0.02(+0.19%)
Jun 30, 2022 8.666 8.738 8.666 8.738 64,356 -0.21(-2.37%)
Jun 29, 2022 8.905 8.980 8.905 8.950 10,624 -0.17(-1.83%)
Jun 28, 2022 9.120 9.140 9.117 9.117 38,532 +0.10(+1.07%)
Jun 27, 2022 8.978 9.020 8.978 9.020 30,024 -0.05(-0.55%)
Jun 24, 2022 9.060 9.070 9.060 9.070 9,040 +0.33(+3.78%)
Jun 23, 2022 8.732 8.740 8.600 8.740 10,431 -0.07(-0.74%)
Jun 22, 2022 8.805 8.805 8.805 8.805 30,503 +0.03(+0.29%)
Jun 21, 2022 8.791 8.791 8.780 8.780 476 +0.23(+2.69%)
Jun 17, 2022 8.594 8.594 8.550 8.550 2,527 +0.03(+0.35%)
Jun 16, 2022 8.559 8.600 8.520 8.520 11,222 -0.28(-3.15%)
Jun 15, 2022 8.825 8.867 8.797 8.797 25,429 +0.02(+0.20%)
Jun 14, 2022 8.795 8.870 8.650 8.780 51,202 -0.15(-1.68%)
Jun 13, 2022 8.910 8.930 8.910 8.930 53,093 -0.14(-1.55%)
Jun 10, 2022 9.073 9.073 9.070 9.070 5,263 -0.43(-4.52%)
Jun 09, 2022 9.500 9.500 9.500 9.500 8,772 -0.22(-2.26%)
Jun 08, 2022 9.720 9.720 9.720 9.720 1,649 -0.03(-0.31%)
Jun 07, 2022 9.685 9.750 9.685 9.750 5,327 +0.00(+0.00%)
Jun 06, 2022 9.871 9.887 9.750 9.750 38,620 -0.10(-1.02%)
Jun 03, 2022 9.708 9.850 9.708 9.850 1,363 +0.18(+1.89%)
Jun 01, 2022 9.667 0 -0.37(-3.71%)
May 31, 2022 10.04 10.04 9.852 10.04 9,085 +0.28(+2.87%)
May 27, 2022 9.825 9.828 9.760 9.760 12,523 +0.08(+0.83%)
May 26, 2022 9.728 9.760 9.628 9.680 29,160 +0.22(+2.33%)
May 25, 2022 9.527 9.550 9.440 9.460 17,834 +0.20(+2.16%)
May 24, 2022 9.300 9.300 9.260 9.260 4,032 -0.16(-1.72%)
May 23, 2022 9.422 9.422 9.422 9.422 1,410 +0.26(+2.86%)
May 20, 2022 9.198 9.198 9.000 9.160 13,112 +0.01(+0.08%)
May 19, 2022 9.152 9.157 9.152 9.152 822 -0.16(-1.69%)
May 18, 2022 9.397 9.397 9.310 9.310 10,314 -0.08(-0.83%)
May 17, 2022 9.480 9.480 9.388 9.388 7,949 +0.20(+2.15%)
May 16, 2022 9.267 9.273 9.180 9.190 70,603 -0.18(-1.94%)
May 13, 2022 9.344 9.399 9.328 9.372 65,880 +0.28(+3.10%)
May 12, 2022 9.030 9.090 9.030 9.090 21,269 -0.27(-2.86%)
May 11, 2022 9.524 9.540 9.357 9.357 79,706 -0.02(-0.23%)
May 10, 2022 9.370 9.517 9.370 9.379 16,221 -0.02(-0.23%)
May 09, 2022 9.570 9.570 9.400 9.400 12,907 -0.24(-2.52%)
May 06, 2022 9.704 9.704 9.643 9.643 8,317 -0.10(-0.99%)
May 05, 2022 9.873 9.873 9.700 9.740 16,993 -0.06(-0.61%)
May 04, 2022 9.800 9.800 9.800 9.800 5,122 +0.04(+0.41%)
May 03, 2022 9.820 9.820 9.760 9.760 14,756 -0.04(-0.41%)
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.