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

Ishares V Plc (OP: ISRUF )

12.02 -0.04 (-0.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Sep 30, 2020 6.537 6.537 6.532 6.532 9,534 +0.03(+0.48%)
Sep 29, 2020 6.501 6.501 6.501 6.501 5,000 -0.06(-0.85%)
Sep 28, 2020 6.568 6.568 6.557 6.557 555 +0.25(+3.91%)
Sep 24, 2020 6.310 6.310 6.310 0 -0.17(-2.56%)
Sep 23, 2020 6.476 6.476 6.476 6.476 15,200 +0.05(+0.74%)
Sep 22, 2020 6.556 6.556 6.428 6.428 87,034 -0.03(-0.41%)
Sep 21, 2020 6.492 6.492 6.455 6.455 14,074 -0.30(-4.38%)
Sep 18, 2020 6.698 6.758 6.698 6.751 2,700 -0.09(-1.30%)
Sep 16, 2020 6.840 6.840 6.840 0 +0.14(+2.09%)
Sep 15, 2020 6.746 6.746 6.700 6.700 7,943 -0.12(-1.81%)
Sep 14, 2020 6.739 6.824 6.739 6.824 12,000 +0.12(+1.84%)
Sep 11, 2020 6.696 6.700 6.696 6.700 14,800 -0.04(-0.61%)
Sep 10, 2020 6.741 6.741 6.741 6.741 5,695 +0.02(+0.36%)
Sep 09, 2020 6.717 6.717 6.717 6.717 629 +0.04(+0.53%)
Sep 08, 2020 6.708 6.721 6.676 6.681 25,679 -0.10(-1.44%)
Sep 04, 2020 6.931 6.931 6.778 6.778 48,700 -0.11(-1.62%)
Sep 03, 2020 6.894 6.894 6.860 6.890 35,959 +0.08(+1.15%)
Sep 01, 2020 6.811 6.811 6.811 0 -0.06(-0.85%)
Aug 31, 2020 6.870 6.870 6.870 6.870 9,143 +0.02(+0.35%)
Aug 28, 2020 6.846 6.846 6.846 6.846 4,600 -0.00(-0.04%)
Aug 27, 2020 6.848 6.848 6.848 6.848 4,358 +0.11(+1.66%)
Aug 26, 2020 6.748 6.751 6.726 6.737 108,908 +0.05(+0.70%)
Aug 24, 2020 6.690 6.690 6.690 0 +0.06(+0.90%)
Aug 21, 2020 6.630 6.630 6.630 6.630 3,700 +0.00(+0.08%)
Aug 20, 2020 6.625 6.625 6.625 6.625 7,832 -0.13(-2.00%)
Aug 19, 2020 6.680 6.680 6.760 398 +0.08(+1.20%)
Aug 18, 2020 6.692 6.730 6.680 6.680 4,394 -0.05(-0.73%)
Aug 17, 2020 6.752 6.773 6.729 6.729 6,550 -0.13(-1.91%)
Aug 14, 2020 6.781 6.860 6.781 6.860 11,100 +0.06(+0.91%)
Aug 13, 2020 6.798 6.798 6.798 6.798 5,224 -0.12(-1.74%)
Aug 12, 2020 6.918 6.918 6.918 6.918 4,458 -0.03(-0.44%)
Aug 11, 2020 6.949 6.949 6.949 6.949 285 +0.13(+1.89%)
Aug 10, 2020 6.820 6.820 6.820 6.820 300 +0.23(+3.54%)
Aug 07, 2020 6.587 6.587 6.587 6.587 38,600 -0.03(-0.50%)
Aug 05, 2020 6.620 6.620 6.620 0 +0.08(+1.22%)
Aug 03, 2020 6.540 6.540 6.540 0 -0.02(-0.30%)
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%)
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.