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

Ishares V Plc (OP: ISRUF )

11.85 +0.02 (+0.19%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 5, 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, 2019 7.351 7.351 7.351 0 -0.02(-0.25%)
Apr 29, 2019 7.370 7.370 7.370 7.370 147 +0.07(+0.96%)
Apr 26, 2019 7.290 7.300 7.290 7.300 15,500 +0.11(+1.53%)
Apr 23, 2019 7.190 7.190 7.190 0 +0.00(+0.00%)
Apr 17, 2019 7.190 7.190 7.190 0 +0.02(+0.28%)
Apr 16, 2019 7.210 7.210 7.170 7.170 10,047 +0.02(+0.30%)
Apr 12, 2019 7.149 7.149 7.149 0 +0.21(+3.01%)
Apr 11, 2019 6.940 6.940 6.940 1 +0.00(+0.00%)
Apr 09, 2019 6.940 6.940 6.940 0 -0.05(-0.72%)
Apr 08, 2019 6.990 6.990 6.950 6.990 17,725 +0.14(+2.04%)
Apr 04, 2019 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 29, 2019 6.850 6.850 6.850 0 +0.17(+2.54%)
Mar 28, 2019 6.680 6.680 6.680 6.680 1,736 +0.00(+0.00%)
Mar 26, 2019 6.680 6.680 6.680 0 -0.22(-3.19%)
Mar 22, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 21, 2019 6.863 6.900 6.863 6.900 9,077 -0.24(-3.36%)
Mar 18, 2019 7.140 7.140 7.140 0 +2.01(+39.11%)
Mar 14, 2019 5.133 5.133 5.133 0 -1.82(-26.15%)
Mar 12, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 01, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Feb 27, 2019 6.950 6.950 6.950 0 -0.03(-0.43%)
Feb 26, 2019 6.980 6.980 6.980 6.980 15,486 +0.04(+0.58%)
Feb 22, 2019 6.940 6.940 6.940 0 +0.03(+0.43%)
Feb 21, 2019 6.910 6.980 6.910 6.910 9,969 +0.06(+0.88%)
Feb 20, 2019 6.850 6.850 6.850 42,133 +0.00(+0.00%)
Feb 15, 2019 6.850 6.850 6.850 0 +0.18(+2.70%)
Feb 14, 2019 6.670 6.670 6.670 6.670 3,763 -0.33(-4.71%)
Feb 13, 2019 6.880 7.000 6.880 7.000 19,561 +0.28(+4.17%)
Feb 12, 2019 6.720 6.720 6.720 19,934 +0.00(+0.00%)
Feb 08, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Feb 07, 2019 6.800 6.800 6.720 6.720 14,838 -0.08(-1.18%)
Feb 06, 2019 6.800 6.800 6.800 1,600 +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.