Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares V Plc (OP: ISRUF )

12.06 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 22, 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 31, 2022 9.360 56 +0.03(+0.32%)
Aug 30, 2022 9.330 9.330 9.330 9.330 10,714 +0.04(+0.43%)
Aug 29, 2022 9.290 9.290 9.290 9.290 1,877 -0.28(-2.93%)
Aug 26, 2022 9.570 9.570 9.570 9.570 230 -0.18(-1.85%)
Aug 25, 2022 9.720 9.750 9.720 9.750 3,254 +0.15(+1.56%)
Aug 23, 2022 9.600 0 -0.20(-2.04%)
Aug 19, 2022 9.800 0 -0.20(-2.00%)
Aug 18, 2022 10.00 10.00 10.00 10.00 2,979 -0.07(-0.70%)
Aug 17, 2022 9.947 10.07 9.947 10.07 41,424 +0.09(+0.90%)
Aug 16, 2022 9.953 10.05 9.950 9.980 30,880 +0.12(+1.17%)
Aug 15, 2022 9.865 9.865 9.865 9.865 4,713 +0.05(+0.54%)
Aug 12, 2022 9.805 9.812 9.805 9.812 32,084 +0.06(+0.59%)
Aug 11, 2022 9.852 9.852 9.755 9.755 60,590 +0.10(+1.09%)
Aug 10, 2022 9.650 9.650 9.650 9.650 22,558 +0.21(+2.23%)
Aug 09, 2022 9.482 9.485 9.440 9.440 14,834 -0.06(-0.66%)
Aug 08, 2022 9.507 9.507 9.502 9.502 1,186 -0.05(-0.50%)
Aug 04, 2022 9.550 17,400 +0.25(+2.71%)
Aug 03, 2022 9.298 9.298 9.298 9.298 26,013 -0.02(-0.18%)
Aug 02, 2022 9.307 9.315 9.288 9.315 15,794 -0.04(-0.45%)
Aug 01, 2022 9.350 9.357 9.350 9.357 1,882 -0.02(-0.25%)
Jul 29, 2022 9.265 9.417 9.265 9.380 9,145 +0.07(+0.75%)
Jul 28, 2022 9.207 9.310 9.116 9.310 9,068 +0.13(+1.42%)
Jul 26, 2022 9.180 0 -0.04(-0.44%)
Jul 25, 2022 9.228 9.228 9.220 9.220 9,909 +0.08(+0.88%)
Jul 22, 2022 9.212 9.217 9.140 9.140 18,805 +0.03(+0.35%)
Jul 21, 2022 9.108 9.113 9.108 9.108 128,583 -0.04(-0.49%)
Jul 20, 2022 9.086 9.172 9.086 9.153 202,227 +0.33(+3.77%)
Jul 15, 2022 8.820 0 +0.12(+1.38%)
Jul 14, 2022 8.531 8.700 8.500 8.700 94,433 -0.02(-0.21%)
Jul 13, 2022 8.718 8.726 8.718 8.719 114,398 -0.19(-2.09%)
Jul 11, 2022 8.905 0 -0.06(-0.65%)
Jul 08, 2022 8.963 8.963 8.963 8.963 8,529 +0.00(+0.03%)
Jul 07, 2022 8.979 8.982 8.960 8.960 49,467 +0.13(+1.52%)
Jul 06, 2022 8.835 8.835 8.826 8.826 303,969 +0.07(+0.81%)
Jul 01, 2022 8.755 82 +0.02(+0.19%)
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%)
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.