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 (%)
Aug 30, 2018 7.400 7.400 7.400 0 -0.07(-1.00%)
Aug 29, 2018 7.475 7.475 7.475 7.475 26,867 +0.02(+0.34%)
Aug 28, 2018 7.450 7.450 7.450 7.450 7,487 +0.13(+1.78%)
Aug 24, 2018 7.320 7.320 7.320 0 +0.02(+0.27%)
Aug 23, 2018 7.360 7.360 7.280 7.300 13,073 +0.08(+1.11%)
Aug 20, 2018 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 15, 2018 7.220 7.220 7.220 0 -0.13(-1.77%)
Aug 14, 2018 7.350 7.350 7.350 40,000 +0.00(+0.00%)
Aug 10, 2018 7.350 7.350 7.350 0 +0.02(+0.27%)
Aug 09, 2018 7.330 7.330 7.330 3,200 +0.00(+0.00%)
Aug 08, 2018 7.330 7.330 7.330 7.330 1,055 -0.02(-0.27%)
Aug 07, 2018 7.350 7.350 7.350 3,000 +0.00(+0.00%)
Aug 06, 2018 7.350 7.350 7.350 7.350 34,332 +0.03(+0.41%)
Aug 03, 2018 7.320 7.320 7.320 7.320 1,000 +0.00(+0.00%)
Aug 02, 2018 52,080 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 7.400 7.400 7.400 0 +0.03(+0.41%)
Jul 24, 2018 7.370 7.370 7.370 0 +0.12(+1.66%)
Jul 19, 2018 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 18, 2018 7.250 7.250 7.250 7.250 7,900 +0.06(+0.77%)
Jul 17, 2018 7.148 7.195 7.148 7.195 3,758 +0.11(+1.62%)
Jul 16, 2018 7.091 7.091 7.080 7.080 12,175 +0.05(+0.69%)
Jul 13, 2018 7.032 7.032 7.032 7.032 22,248 -0.07(-0.98%)
Jul 11, 2018 7.102 7.102 7.102 0 +0.10(+1.45%)
Jul 05, 2018 7.000 7.000 7.000 0 +0.03(+0.43%)
Jul 02, 2018 6.970 6.970 6.970 0 -0.02(-0.29%)
Jun 28, 2018 6.990 6.990 6.990 28,500 +0.01(+0.17%)
Jun 27, 2018 7.000 7.000 6.978 6.978 74,383 -0.02(-0.31%)
Jun 26, 2018 6.974 7.000 6.974 7.000 1,865 +0.00(+0.07%)
Jun 25, 2018 6.995 6.995 6.995 6.995 24,376 -0.18(-2.58%)
Jun 22, 2018 7.139 7.180 7.110 7.180 61,746 +0.08(+1.13%)
Jun 21, 2018 7.100 7.100 7.100 7.100 30,859 -0.01(-0.07%)
Jun 19, 2018 7.105 7.105 7.105 650 -0.11(-1.59%)
Jun 14, 2018 7.220 7.220 7.220 0 -0.09(-1.23%)
Jun 12, 2018 7.310 7.310 7.310 0 -0.03(-0.41%)
Jun 11, 2018 7.340 7.340 7.340 7.340 15,449 +0.01(+0.14%)
Jun 08, 2018 7.330 7.330 7.330 7.330 2,714 +0.01(+0.11%)
Jun 07, 2018 7.322 7.322 7.322 7.322 17,864 +0.04(+0.58%)
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.