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 28, 2023 9.358 0 +0.11(+1.20%)
Apr 27, 2023 9.230 9.258 9.230 9.246 28,798 +0.07(+0.82%)
Apr 26, 2023 9.217 9.217 9.172 9.172 30,622 -0.23(-2.41%)
Apr 21, 2023 9.398 78 -0.09(-0.91%)
Apr 19, 2023 9.484 0 +0.07(+0.76%)
Apr 18, 2023 9.412 9.412 9.412 9.412 24,366 +0.07(+0.70%)
Apr 14, 2023 9.347 0 +0.18(+2.00%)
Apr 13, 2023 9.120 9.164 9.120 9.164 18,986 -0.02(-0.24%)
Apr 12, 2023 9.186 9.186 9.186 9.186 8,916 +0.04(+0.40%)
Apr 11, 2023 9.137 9.149 9.134 9.149 169,200 +0.11(+1.18%)
Apr 06, 2023 9.042 9 +0.04(+0.42%)
Apr 05, 2023 9.037 9.040 8.983 9.004 15,672 +0.05(+0.61%)
Apr 04, 2023 9.030 9.030 8.950 8.950 21,338 -0.11(-1.21%)
Apr 03, 2023 9.073 9.073 9.060 9.060 29,314 +0.01(+0.11%)
Mar 31, 2023 9.050 9.050 9.050 9.050 8,384 -0.03(-0.33%)
Mar 30, 2023 9.037 9.080 9.037 9.080 5,245 +0.15(+1.68%)
Mar 29, 2023 9.020 9.020 8.930 8.930 13,728 -0.00(-0.04%)
Mar 28, 2023 8.931 8.934 8.931 8.934 235 +0.26(+3.02%)
Mar 24, 2023 8.672 0 -0.24(-2.68%)
Mar 23, 2023 8.895 8.911 8.895 8.911 64,524 -0.12(-1.32%)
Mar 22, 2023 9.030 9.030 9.030 9.030 21,045 -0.03(-0.30%)
Mar 21, 2023 9.057 9.057 9.057 9.057 567 +0.24(+2.71%)
Mar 20, 2023 8.818 8.818 8.818 8.818 32,355 +0.02(+0.20%)
Mar 17, 2023 8.773 8.800 8.749 8.800 37,496 -0.01(-0.10%)
Mar 16, 2023 8.809 8.809 8.809 8.809 9,090 +0.02(+0.28%)
Mar 15, 2023 8.803 8.861 8.784 8.784 70,074 -0.38(-4.12%)
Mar 14, 2023 9.107 9.162 9.107 9.162 19,162 +0.25(+2.79%)
Mar 13, 2023 8.913 8.913 8.913 8.913 6,000 -0.50(-5.31%)
Mar 10, 2023 9.352 9.496 9.352 9.412 12,995 -0.50(-5.01%)
Mar 08, 2023 9.909 0 -0.16(-1.55%)
Mar 07, 2023 10.06 10.06 10.06 10.06 3,173 -0.11(-1.08%)
Mar 06, 2023 10.17 10.17 10.17 10.17 18,125 +0.22(+2.18%)
Mar 02, 2023 9.957 0 -0.10(-1.02%)
Mar 01, 2023 10.06 10.06 10.06 10.06 284 -0.01(-0.10%)
Feb 28, 2023 10.07 10.07 10.07 10.07 54,727 +0.03(+0.30%)
Feb 23, 2023 10.04 125,998 +0.02(+0.25%)
Feb 22, 2023 10.07 10.07 10.01 10.01 10,031 -0.28(-2.67%)
Feb 17, 2023 10.29 19,297 +0.01(+0.06%)
Feb 16, 2023 10.30 10.31 10.27 10.28 58,622 -0.05(-0.45%)
Feb 15, 2023 10.33 10.33 10.33 10.33 12,637 -0.05(-0.50%)
Feb 14, 2023 10.42 10.42 10.38 10.38 134,687 +0.03(+0.28%)
Feb 13, 2023 10.31 10.39 10.31 10.35 172,563 +0.15(+1.50%)
Feb 10, 2023 10.20 10.20 10.20 10.20 10,202 -0.15(-1.41%)
Feb 09, 2023 10.41 10.41 10.35 10.35 7,642 -0.12(-1.14%)
Feb 08, 2023 10.35 10.47 10.35 10.47 581 +0.17(+1.61%)
Feb 06, 2023 10.30 10,539 -0.04(-0.36%)
Feb 03, 2023 10.29 10.34 10.27 10.34 25,899 +0.01(+0.07%)
Feb 02, 2023 10.33 10.33 10.30 10.33 2,764 +0.06(+0.54%)
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.