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

Ishares V Plc (OP: ISRUF )

12.00 +0.04 (+0.31%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 10, 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 (%)
Apr 30, 2020 6.171 6.210 6.171 6.210 39,215 +0.02(+0.32%)
Apr 28, 2020 6.190 6.190 6.190 0 +0.21(+3.47%)
Apr 27, 2020 5.982 5.982 5.982 5.982 511,134 +0.19(+3.23%)
Apr 24, 2020 5.790 5.795 5.790 5.795 8,000 -0.08(-1.31%)
Apr 23, 2020 5.872 5.872 5.872 5.872 28,000 +0.05(+0.93%)
Apr 22, 2020 5.818 5.818 5.818 5.818 3,333 +0.00(+0.00%)
Apr 21, 2020 5.818 5.818 5.818 5.818 3,333 -0.18(-3.03%)
Apr 20, 2020 6.000 6.000 6.000 6.000 1,550 +0.05(+0.84%)
Apr 17, 2020 5.970 5.971 5.938 5.950 107,400 +0.23(+4.01%)
Apr 16, 2020 5.725 5.725 5.720 5.720 8,499 -0.21(-3.53%)
Apr 15, 2020 5.878 5.930 5.833 5.930 59,118 -0.17(-2.80%)
Apr 14, 2020 6.236 6.236 6.101 6.101 389,236 -0.19(-3.06%)
Apr 09, 2020 6.293 6.293 6.293 0 +0.40(+6.85%)
Apr 08, 2020 5.818 5.890 5.808 5.890 20,084 +0.03(+0.55%)
Apr 07, 2020 5.939 5.939 5.858 5.858 48,192 +0.53(+9.91%)
Apr 03, 2020 5.330 5.330 5.330 0 +0.00(+0.03%)
Apr 02, 2020 5.331 5.331 5.328 5.328 1,098 -0.41(-7.22%)
Apr 01, 2020 5.743 5.743 5.743 61,600 +0.00(+0.00%)
Mar 31, 2020 5.678 5.778 5.678 5.743 52,070 +0.06(+1.11%)
Mar 30, 2020 5.648 5.680 5.560 5.680 104,335 +0.05(+0.88%)
Mar 27, 2020 5.630 5.630 5.630 5.630 17,200 -0.17(-2.86%)
Mar 26, 2020 5.715 5.796 5.715 5.796 46,900 +0.90(+18.32%)
Mar 23, 2020 4.899 4.899 4.899 0 -0.28(-5.34%)
Mar 20, 2020 5.175 5.175 5.175 5.175 19,400 +0.03(+0.52%)
Mar 19, 2020 5.105 5.186 5.090 5.148 203,289 -0.02(-0.47%)
Mar 18, 2020 5.173 5.173 5.173 5.173 4,450 -0.23(-4.25%)
Mar 17, 2020 5.332 5.402 5.328 5.402 5,303 +0.01(+0.23%)
Mar 16, 2020 5.691 5.691 5.390 5.390 2,445 -0.40(-6.87%)
Mar 13, 2020 5.788 5.788 5.788 5.788 900 -0.45(-7.16%)
Mar 12, 2020 6.234 6.234 6.234 60,000 +0.00(+0.00%)
Mar 11, 2020 6.222 6.234 6.218 6.234 8,401 +0.02(+0.26%)
Mar 10, 2020 6.218 6.218 6.218 6.218 1,588 -0.00(-0.03%)
Mar 09, 2020 6.147 6.286 6.147 6.220 11,845 -0.64(-9.29%)
Mar 06, 2020 6.758 6.857 6.758 6.857 20,700 -0.34(-4.78%)
Mar 05, 2020 7.129 7.201 7.129 7.201 29,457 +0.08(+1.05%)
Mar 03, 2020 7.126 7.126 7.126 0 +0.00(+0.00%)
Mar 02, 2020 7.159 7.159 7.126 7.126 166,548 +0.08(+1.08%)
Feb 28, 2020 7.089 7.240 7.019 7.050 100,400 -0.52(-6.87%)
Feb 27, 2020 7.469 7.570 7.469 7.570 15,763 -0.23(-2.90%)
Feb 26, 2020 7.774 7.796 7.766 7.796 4,995 -0.11(-1.42%)
Feb 25, 2020 7.979 7.979 7.909 7.909 21,089 -0.28(-3.43%)
Feb 24, 2020 8.190 8.190 8.190 24,752 +0.00(+0.00%)
Feb 21, 2020 8.249 8.249 8.190 8.190 63,300 -0.18(-2.14%)
Feb 20, 2020 8.369 8.369 8.369 8.369 17,444 +0.08(+1.03%)
Feb 18, 2020 8.284 8.284 8.284 0 -0.03(-0.38%)
Feb 13, 2020 8.316 8.316 8.316 0 +0.07(+0.80%)
Feb 11, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 10, 2020 8.250 8.250 8.250 8.250 520 -0.01(-0.12%)
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.