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 (%)
Sep 29, 2022 8.560 27 -0.09(-1.04%)
Sep 28, 2022 8.659 8.659 8.650 8.650 22,573 +0.05(+0.58%)
Sep 27, 2022 8.644 8.644 8.600 8.600 14,241 -0.10(-1.11%)
Sep 26, 2022 8.648 8.697 8.648 8.697 10,965 -0.00(-0.02%)
Sep 23, 2022 8.699 8.699 8.699 8.699 398 -0.18(-1.98%)
Sep 22, 2022 8.945 8.945 8.874 8.874 37,379 -0.42(-4.54%)
Sep 20, 2022 9.297 0 -0.04(-0.47%)
Sep 19, 2022 9.260 9.341 9.150 9.341 106,459 +0.16(+1.79%)
Sep 16, 2022 9.177 9.177 9.177 9.177 9,454 -0.16(-1.68%)
Sep 15, 2022 9.334 9.334 9.334 9.334 8,546 -0.00(-0.03%)
Sep 14, 2022 9.351 9.351 9.320 9.337 33,935 -0.15(-1.56%)
Sep 13, 2022 9.485 9.485 9.485 9.485 337 -0.18(-1.81%)
Sep 12, 2022 9.660 9.660 9.660 9.660 13,415 +0.14(+1.47%)
Sep 09, 2022 9.520 9.520 9.520 9.520 10,845 +0.03(+0.31%)
Sep 08, 2022 9.490 9.490 9.367 9.490 13,163 +0.25(+2.70%)
Sep 07, 2022 9.240 9.240 9.240 9.240 9,341 +0.04(+0.46%)
Sep 06, 2022 9.264 9.264 9.115 9.198 5,731 -0.22(-2.36%)
Sep 02, 2022 9.350 9.420 9.350 9.420 40,347 +0.06(+0.64%)
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%)
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.