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, 2023 10.09 10.10 10.05 10.05 5,045 -0.06(-0.60%)
Jul 27, 2023 10.11 1,274 +0.04(+0.45%)
Jul 26, 2023 10.07 10.07 10.07 10.07 19,861 -0.03(-0.30%)
Jul 25, 2023 10.10 10.13 10.10 10.10 5,691 -0.03(-0.25%)
Jul 24, 2023 10.07 10.12 10.07 10.12 2,326 +0.07(+0.70%)
Jul 21, 2023 10.08 10.10 10.04 10.05 372,998 +0.05(+0.53%)
Jul 20, 2023 10.04 10.04 9.997 9.997 27,947 +0.02(+0.17%)
Jul 19, 2023 9.977 10.00 9.977 9.981 16,198 +0.04(+0.36%)
Jul 18, 2023 9.870 9.945 9.870 9.945 5,923 +0.15(+1.52%)
Jul 17, 2023 9.832 9.850 9.796 9.796 7,203 -0.02(-0.25%)
Jul 14, 2023 9.821 9.821 9.821 9.821 9,879 -0.02(-0.18%)
Jul 13, 2023 9.785 9.839 9.785 9.839 65,370 +0.10(+1.00%)
Jul 12, 2023 9.820 9.820 9.741 9.741 6,573 +0.16(+1.70%)
Jul 07, 2023 9.579 0 +0.12(+1.22%)
Jul 06, 2023 9.522 9.522 9.463 9.463 41,584 -0.17(-1.76%)
Jul 05, 2023 9.582 9.633 9.582 9.633 7,243 +0.04(+0.44%)
Jul 03, 2023 9.590 9.590 9.590 9.590 134 +0.02(+0.16%)
Jun 30, 2023 9.575 9.575 9.575 9.575 134 +0.12(+1.24%)
Jun 29, 2023 9.320 9.467 9.320 9.457 5,185 +0.13(+1.42%)
Jun 28, 2023 9.332 9.332 9.325 9.325 1,675 +0.02(+0.24%)
Jun 23, 2023 9.302 0 -0.04(-0.40%)
Jun 22, 2023 9.392 9.395 9.340 9.340 17,856 -0.07(-0.80%)
Jun 21, 2023 9.445 9.496 9.411 9.415 16,624 +0.00(+0.03%)
Jun 20, 2023 9.445 9.445 9.412 9.412 7,213 -0.16(-1.65%)
Jun 16, 2023 9.538 9.570 9.538 9.570 108,942 +0.13(+1.38%)
Jun 15, 2023 9.440 9.440 9.440 9.440 4,450 +0.05(+0.53%)
Jun 14, 2023 9.520 9.520 9.390 9.390 30,831 -0.07(-0.72%)
Jun 13, 2023 9.458 9.458 9.458 9.458 4,096 +0.09(+0.94%)
Jun 12, 2023 9.425 9.425 9.370 9.370 7,661 -0.02(-0.24%)
Jun 09, 2023 9.392 9.392 9.392 9.392 575 -0.01(-0.10%)
Jun 08, 2023 9.401 9.404 9.396 9.401 149,463 +0.08(+0.88%)
Jun 07, 2023 9.355 9.355 9.320 9.320 6,587 +0.11(+1.19%)
Jun 05, 2023 9.210 25,404 -0.06(-0.65%)
Jun 02, 2023 9.270 9.270 9.270 9.270 147,500 +0.23(+2.52%)
Jun 01, 2023 9.030 9.043 9.003 9.043 212,574 +0.06(+0.67%)
May 31, 2023 9.040 9.040 8.983 8.983 1,414 -0.13(-1.44%)
May 30, 2023 9.114 9.114 9.114 9.114 500 +0.01(+0.10%)
May 26, 2023 9.060 9.117 9.050 9.104 48,035 +0.03(+0.32%)
May 24, 2023 9.075 0 -0.18(-1.91%)
May 23, 2023 9.252 9.252 9.252 9.252 147 +0.02(+0.24%)
May 22, 2023 9.259 9.259 9.230 9.230 637 +0.12(+1.29%)
May 17, 2023 9.113 21 +0.04(+0.50%)
May 16, 2023 9.070 9.077 9.068 9.068 4,601 -0.03(-0.30%)
May 15, 2023 9.095 9.095 9.095 9.095 173 +0.04(+0.41%)
May 10, 2023 9.058 67 -0.20(-2.16%)
May 08, 2023 9.258 2,322 +0.08(+0.85%)
May 05, 2023 9.093 9.180 9.093 9.180 27,746 +0.27(+3.00%)
May 04, 2023 8.913 8.913 8.913 8.913 2,266 -0.21(-2.35%)
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.