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 (%)
Jul 31, 2020 6.453 6.560 6.453 6.560 36,200 +0.11(+1.73%)
Jul 30, 2020 6.448 6.448 6.448 6.448 8,676 -0.05(-0.74%)
Jul 29, 2020 6.496 6.496 6.496 6.496 36,271 -0.02(-0.30%)
Jul 28, 2020 6.350 6.516 6.350 6.516 6,540 +0.05(+0.72%)
Jul 27, 2020 6.548 6.548 6.466 6.469 4,935 -0.07(-1.08%)
Jul 24, 2020 6.540 6.540 6.540 6.540 400 -0.06(-0.91%)
Jul 23, 2020 6.568 6.600 6.568 6.600 11,023 -0.01(-0.15%)
Jul 22, 2020 6.598 6.610 6.542 6.610 36,731 +0.04(+0.63%)
Jul 21, 2020 6.550 6.568 6.550 6.568 56,181 -0.00(-0.04%)
Jul 20, 2020 6.571 6.571 6.571 7 +0.00(+0.00%)
Jul 17, 2020 6.562 6.562 6.571 1,500 +0.01(+0.14%)
Jul 16, 2020 6.562 6.562 6.562 6.562 3,122 +0.02(+0.32%)
Jul 15, 2020 6.529 6.541 6.529 6.541 3,344 +0.14(+2.19%)
Jul 14, 2020 6.401 6.401 6.401 6.401 2,441 +0.01(+0.12%)
Jul 13, 2020 6.393 6.421 6.391 6.393 472,424 +0.28(+4.58%)
Jul 09, 2020 6.113 6.113 6.113 0 -0.10(-1.54%)
Jul 08, 2020 6.224 6.224 6.209 6.209 30,000 -0.06(-0.98%)
Jul 01, 2020 6.270 6.270 6.270 0 +0.05(+0.80%)
Jun 30, 2020 6.220 6.220 6.220 6.220 644 +0.02(+0.27%)
Jun 29, 2020 6.164 6.212 6.164 6.203 24,065 +0.03(+0.56%)
Jun 26, 2020 6.196 6.196 6.169 6.169 6,000 -0.15(-2.38%)
Jun 25, 2020 6.331 6.331 6.319 6.319 39,475 -0.10(-1.51%)
Jun 24, 2020 6.530 6.530 6.416 6,775 -0.11(-1.75%)
Jun 23, 2020 6.472 6.530 6.472 6.530 74,510 +0.11(+1.66%)
Jun 22, 2020 6.423 6.423 6.423 6.423 9,200 -0.26(-3.84%)
Jun 16, 2020 6.680 6.680 6.680 0 +0.36(+5.70%)
Jun 12, 2020 6.320 6.320 6.320 0 -0.13(-2.03%)
Jun 11, 2020 6.561 6.561 6.442 6.451 387,021 -0.41(-6.02%)
Jun 10, 2020 7.039 7.039 6.864 6.864 12,086 -0.26(-3.71%)
Jun 08, 2020 7.129 7.129 7.129 0 -0.00(-0.01%)
Jun 05, 2020 7.129 7.129 7.129 7.129 3,600 +0.43(+6.41%)
Jun 04, 2020 6.700 6.700 6.700 51 +0.00(+0.00%)
Jun 03, 2020 6.614 6.700 6.614 6.700 25,444 +0.27(+4.20%)
Jun 01, 2020 6.430 6.430 6.430 0 +0.07(+1.15%)
May 29, 2020 6.298 6.357 6.298 6.357 700 -0.06(-0.93%)
May 28, 2020 6.390 6.416 6.390 6.416 12,125 +0.02(+0.38%)
May 27, 2020 6.408 6.408 6.392 6.392 20,248 +0.26(+4.22%)
May 26, 2020 5.920 5.920 6.133 8,000 +0.21(+3.60%)
May 22, 2020 5.878 5.920 5.878 5.920 180,100 -0.07(-1.09%)
May 21, 2020 5.986 5.986 5.986 5.986 56,142 +0.04(+0.73%)
May 20, 2020 5.936 5.965 5.936 5.942 356,963 +0.03(+0.55%)
May 19, 2020 5.898 5.912 5.875 5.910 39,896 -0.02(-0.28%)
May 18, 2020 5.926 5.926 5.926 5.926 5,000 +0.28(+4.89%)
May 15, 2020 5.650 5.650 5.650 5.650 3,800 -0.00(-0.02%)
May 14, 2020 5.641 5.651 5.641 5.651 181,365 +0.07(+1.28%)
May 13, 2020 5.622 5.622 5.580 5.580 49,197 -0.27(-4.59%)
May 12, 2020 5.898 5.898 5.848 5.848 12,293 -0.04(-0.61%)
May 11, 2020 6.000 6.000 5.884 19,891 -0.12(-1.93%)
May 08, 2020 5.970 6.000 5.970 6.000 3,600 +0.16(+2.77%)
May 06, 2020 5.838 5.838 5.838 0 -0.16(-2.70%)
May 05, 2020 6.000 6.000 6.000 6.000 850 +0.15(+2.59%)
May 04, 2020 5.858 5.858 5.848 5.848 173,100 +0.05(+0.84%)
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.