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 (%)
May 30, 2018 7.170 7.170 7.170 836 +0.02(+0.28%)
May 29, 2018 7.110 7.150 7.110 7.150 4,470 -0.05(-0.69%)
May 24, 2018 7.200 7.200 7.200 0 -0.13(-1.77%)
May 23, 2018 7.350 7.350 7.260 7.330 2,580 -0.07(-0.95%)
May 15, 2018 7.400 7.400 7.400 0 +0.02(+0.31%)
May 14, 2018 7.377 7.377 7.377 7.377 1,441 -0.03(-0.44%)
May 11, 2018 7.410 7.410 7.410 7.410 19,500 +0.01(+0.14%)
May 10, 2018 7.400 7.400 7.400 7.400 5,050 +0.26(+3.64%)
May 07, 2018 7.140 7.140 7.140 25,884 -0.08(-1.11%)
Apr 27, 2018 7.220 7.220 7.220 0 +0.22(+3.14%)
Apr 25, 2018 7.000 7.000 7.000 6,145 -0.30(-4.11%)
Apr 23, 2018 7.300 7.300 7.300 2,666 +0.00(+0.00%)
Apr 20, 2018 7.320 7.320 7.300 7.300 8,135 +0.07(+0.90%)
Apr 18, 2018 7.235 7.235 7.235 0 +0.03(+0.48%)
Apr 16, 2018 7.200 7.200 7.200 0 -0.08(-1.10%)
Apr 10, 2018 7.280 7.280 7.280 0 +0.15(+2.10%)
Apr 06, 2018 7.130 7.130 7.130 0 -0.17(-2.33%)
Apr 05, 2018 7.300 7.300 7.300 7.300 351 +0.15(+2.10%)
Apr 04, 2018 7.150 7.150 7.150 7.150 20,646 +0.05(+0.70%)
Apr 03, 2018 7.070 7.100 7.070 7.100 8,885 -0.06(-0.84%)
Mar 29, 2018 7.160 7.160 7.160 0 +0.16(+2.29%)
Mar 28, 2018 7.060 7.060 7.000 7.000 13,987 -0.40(-5.41%)
Mar 22, 2018 7.400 7.400 7.400 0 -0.10(-1.33%)
Mar 21, 2018 7.500 7.500 7.500 7.500 38,827 +0.15(+2.04%)
Mar 19, 2018 7.350 7.350 7.350 5,245 -0.20(-2.62%)
Mar 16, 2018 7.548 7.548 7.548 7.548 9,790 -0.09(-1.20%)
Mar 13, 2018 7.640 7.640 7.640 10,000 +0.00(+0.00%)
Mar 12, 2018 7.640 7.640 7.640 7.640 5,959 +0.16(+2.14%)
Mar 05, 2018 7.480 7.480 7.480 0 +0.22(+3.03%)
Mar 02, 2018 7.260 7.260 7.260 7.260 46,830 -0.24(-3.20%)
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.