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

Ishares V Plc (OP: ISRUF )

11.99 -0.07 (-0.60%)
Streaming Delayed Price Updated: 11:28 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 29, 2023 9.580 9.580 9.561 9.561 5,375 -0.06(-0.60%)
Sep 28, 2023 9.532 9.618 9.532 9.618 12,172 +0.13(+1.35%)
Sep 27, 2023 9.500 9.500 9.490 9.490 28,975 -0.09(-0.91%)
Sep 26, 2023 9.578 9.578 9.578 9.578 118 -0.08(-0.79%)
Sep 25, 2023 9.574 9.653 9.574 9.653 14,709 -0.03(-0.27%)
Sep 22, 2023 9.680 9.680 9.680 9.680 643 -0.27(-2.66%)
Sep 20, 2023 9.945 1,083 +0.04(+0.45%)
Sep 19, 2023 9.953 9.953 9.900 9.900 6,274 +0.01(+0.12%)
Sep 18, 2023 9.888 9.888 9.888 9.888 20,000 +0.07(+0.68%)
Sep 13, 2023 9.821 0 -0.02(-0.19%)
Sep 12, 2023 9.840 9.840 9.840 9.840 12,204 +0.00(+0.00%)
Sep 11, 2023 9.840 9.840 9.840 9.840 1,200 +0.10(+1.03%)
Sep 08, 2023 9.715 9.740 9.600 9.740 26,982 +0.14(+1.46%)
Sep 07, 2023 9.757 9.757 9.600 9.600 101,539 -0.21(-2.17%)
Sep 05, 2023 9.812 17,775 -0.05(-0.56%)
Sep 01, 2023 9.867 9.867 9.865 9.867 3,449 +0.03(+0.33%)
Aug 31, 2023 9.835 9.835 9.822 9.835 1,475 +0.03(+0.26%)
Aug 30, 2023 9.810 9.810 9.810 9.810 8,850 +0.07(+0.71%)
Aug 29, 2023 9.738 9.740 9.738 9.740 19,385 +0.06(+0.62%)
Aug 25, 2023 9.680 0 +0.00(+0.02%)
Aug 24, 2023 9.693 9.693 9.678 9.678 2,181 +0.09(+0.94%)
Aug 23, 2023 9.588 9.588 9.588 9.588 470 +0.08(+0.79%)
Aug 22, 2023 9.640 9.640 9.512 9.512 1,213 -0.11(-1.12%)
Aug 21, 2023 9.630 9.630 9.620 9.620 15,944 -0.04(-0.36%)
Aug 18, 2023 9.655 9.655 9.655 9.655 8,798 -0.08(-0.82%)
Aug 17, 2023 9.725 9.735 9.725 9.735 2,427 -0.08(-0.81%)
Aug 15, 2023 9.815 0 -0.04(-0.46%)
Aug 14, 2023 9.860 9.865 9.860 9.860 894 -0.14(-1.45%)
Aug 10, 2023 10.00 0 +0.04(+0.38%)
Aug 09, 2023 9.967 9.967 9.967 9.967 4,300 +0.04(+0.38%)
Aug 08, 2023 9.930 9.930 9.930 9.930 1,194 -0.04(-0.36%)
Aug 03, 2023 9.966 0 -0.03(-0.28%)
Aug 02, 2023 9.993 9.993 9.993 9.993 864 -0.02(-0.18%)
Aug 01, 2023 10.01 10.01 10.01 10.01 28,840 -0.04(-0.38%)
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%)
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.