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 (%)
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%)
May 02, 2022 9.560 9.800 9.560 9.800 19,513 -0.03(-0.35%)
Apr 29, 2022 9.838 9.838 9.834 9.834 46,574 -0.22(-2.15%)
Apr 28, 2022 9.780 10.05 9.780 10.05 13,169 +0.19(+1.93%)
Apr 27, 2022 9.902 9.940 9.835 9.860 266,443 -0.07(-0.70%)
Apr 26, 2022 10.00 10.00 9.930 9.930 3,055 +0.05(+0.51%)
Apr 25, 2022 9.880 10.01 9.880 9.880 26,489 -0.36(-3.52%)
Apr 22, 2022 10.28 10.31 10.10 10.24 20,892 -0.36(-3.35%)
Apr 21, 2022 10.64 10.65 10.60 10.60 14,256 -0.10(-0.98%)
Apr 20, 2022 10.54 10.70 10.54 10.70 20,775 +0.18(+1.71%)
Apr 19, 2022 10.52 10.52 10.52 10.52 151 +0.10(+0.96%)
Apr 18, 2022 10.33 10.42 10.33 10.42 13,424 +0.13(+1.26%)
Apr 14, 2022 10.35 10.37 10.29 10.29 6,128 -0.02(-0.19%)
Apr 13, 2022 10.33 10.35 10.30 10.31 118,196 -0.07(-0.71%)
Apr 12, 2022 10.55 10.55 10.31 10.38 253,498 -0.02(-0.16%)
Apr 11, 2022 10.56 10.60 10.40 10.40 128,424 -0.10(-0.95%)
Apr 08, 2022 10.48 10.54 10.48 10.50 21,329 +0.15(+1.45%)
Apr 07, 2022 10.37 10.37 10.32 10.35 222,488 -0.18(-1.71%)
Apr 06, 2022 10.43 10.60 10.30 10.53 220,988 -0.12(-1.13%)
Apr 05, 2022 10.61 10.65 10.59 10.65 302,336 +0.01(+0.12%)
Apr 04, 2022 10.67 10.67 10.64 10.64 26,722 -0.07(-0.68%)
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.