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

Ishares V Plc (OP: ISRUF )

11.82 +0.05 (+0.47%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 31, 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 (%)
Jan 31, 2024 11.30 11.30 11.24 11.28 7,931 +0.10(+0.90%)
Jan 30, 2024 11.30 11.30 11.18 11.18 41,436 +0.08(+0.76%)
Jan 29, 2024 11.05 11.10 11.05 11.10 2,207 +0.04(+0.39%)
Jan 25, 2024 11.05 0 +0.02(+0.16%)
Jan 24, 2024 11.00 11.03 11.00 11.03 36,109 +0.13(+1.19%)
Jan 23, 2024 10.90 10.90 10.90 10.90 9,209 -0.07(-0.62%)
Jan 22, 2024 10.94 10.97 10.87 10.97 82,681 +0.19(+1.78%)
Jan 19, 2024 10.78 10.78 10.78 10.78 18,549 +0.04(+0.38%)
Jan 18, 2024 10.63 10.74 10.63 10.74 40,760 +0.13(+1.21%)
Jan 17, 2024 10.69 10.69 10.61 10.61 18,879 -0.23(-2.16%)
Jan 12, 2024 10.85 0 +0.09(+0.88%)
Jan 11, 2024 10.75 10.82 10.75 10.75 16,017 -0.08(-0.73%)
Jan 10, 2024 10.78 10.83 10.78 10.83 1,399 +0.03(+0.28%)
Jan 09, 2024 10.81 10.82 10.79 10.80 6,992 -0.05(-0.51%)
Jan 05, 2024 10.85 4,602 +0.03(+0.23%)
Jan 04, 2024 10.83 10.83 10.83 10.83 933 +0.08(+0.74%)
Jan 03, 2024 10.75 10.75 10.75 10.75 576 +0.01(+0.10%)
Jan 02, 2024 10.74 10.74 10.74 10.74 15,687 -0.04(-0.37%)
Dec 29, 2023 10.78 10.78 10.78 10.78 10,102 -0.06(-0.56%)
Dec 28, 2023 10.81 10.84 10.80 10.84 2,754 +0.08(+0.74%)
Dec 27, 2023 10.76 10.76 10.76 10.76 184 -0.01(-0.08%)
Dec 26, 2023 10.77 10.77 10.77 10.77 100 +0.09(+0.83%)
Dec 22, 2023 10.68 10.68 10.68 10.68 1,054 +0.01(+0.14%)
Dec 21, 2023 10.64 10.67 10.64 10.67 3,734 -0.08(-0.78%)
Dec 20, 2023 10.75 10.75 10.75 10.75 26,269 -0.02(-0.20%)
Dec 19, 2023 10.72 10.77 10.72 10.77 3,653 +0.08(+0.72%)
Dec 18, 2023 10.66 10.69 10.66 10.69 47,627 +0.03(+0.28%)
Dec 15, 2023 10.66 10.66 10.64 10.66 6,619 +0.17(+1.62%)
Dec 13, 2023 10.49 0 +0.09(+0.86%)
Dec 12, 2023 10.41 10.41 10.41 10.41 144 -0.04(-0.43%)
Dec 11, 2023 10.36 10.45 10.34 10.45 200,361 +0.16(+1.55%)
Dec 08, 2023 10.29 10.29 10.29 10.29 234 +0.02(+0.18%)
Dec 07, 2023 10.20 10.27 10.20 10.27 6,723 -0.06(-0.56%)
Dec 06, 2023 10.33 10.33 10.33 10.33 6,527 +0.13(+1.23%)
Dec 05, 2023 10.20 10.20 10.20 10.20 44,848 -0.06(-0.54%)
Dec 04, 2023 10.33 10.92 10.26 10.26 61,012 +0.00(+0.00%)
Dec 01, 2023 10.25 10.26 10.23 10.26 3,727 +0.07(+0.71%)
Nov 30, 2023 10.20 10.21 10.19 10.19 10,715 +0.07(+0.67%)
Nov 29, 2023 10.13 10.16 10.12 10.12 15,435 +0.07(+0.70%)
Nov 27, 2023 10.05 0 +0.02(+0.16%)
Nov 22, 2023 10.03 0 +0.01(+0.08%)
Nov 21, 2023 10.04 10.04 10.03 10.03 14,318 -0.06(-0.59%)
Nov 20, 2023 9.982 10.09 9.982 10.09 968 +0.15(+1.47%)
Nov 17, 2023 9.910 10.02 9.910 9.939 28,435 +0.04(+0.38%)
Nov 16, 2023 9.930 9.930 9.899 9.902 13,598 -0.00(-0.04%)
Nov 15, 2023 9.905 9.947 9.884 9.905 222,307 +0.08(+0.77%)
Nov 14, 2023 9.783 9.830 9.783 9.830 14,540 +0.18(+1.92%)
Nov 13, 2023 9.645 9.645 9.645 9.645 1,565 +0.06(+0.63%)
Nov 10, 2023 9.585 9.585 9.585 9.585 49,777 +0.05(+0.57%)
Nov 09, 2023 9.530 9.530 9.530 9.530 13,250 -0.02(-0.20%)
Nov 08, 2023 9.539 9.549 9.539 9.549 11,099 -0.01(-0.08%)
Nov 07, 2023 9.602 9.637 9.557 9.557 14,765 -0.05(-0.56%)
Nov 06, 2023 9.610 9.610 9.610 9.610 4,000 -0.10(-0.98%)
Nov 03, 2023 9.630 9.705 9.630 9.705 28,273 +0.25(+2.65%)
Nov 02, 2023 9.459 9.459 9.455 9.455 105,601 +0.18(+1.96%)
Nov 01, 2023 9.273 9.273 9.273 9.273 15,498 +0.02(+0.17%)
Oct 31, 2023 9.185 9.258 9.180 9.258 30,693 +0.15(+1.65%)
Oct 27, 2023 9.107 9,400 -0.06(-0.61%)
Oct 26, 2023 9.182 9.182 9.163 9.163 827 -0.04(-0.43%)
Oct 25, 2023 9.180 9.205 9.130 9.203 21,949 +0.05(+0.59%)
Oct 24, 2023 9.149 9.149 9.149 9.149 13,260 -0.09(-1.02%)
Oct 23, 2023 9.170 9.244 9.170 9.244 1,249 +0.01(+0.15%)
Oct 20, 2023 9.205 9.230 9.197 9.230 12,031 -0.12(-1.29%)
Oct 19, 2023 9.463 9.463 9.351 9.351 118,265 -0.11(-1.16%)
Oct 18, 2023 9.540 9.540 9.460 9.460 6,327 -0.04(-0.42%)
Oct 13, 2023 9.500 0 +0.06(+0.64%)
Oct 12, 2023 9.440 9.440 9.440 9.440 8,535 -0.01(-0.06%)
Oct 11, 2023 9.446 9.446 9.446 9.446 13,260 -0.03(-0.36%)
Oct 10, 2023 9.498 9.552 9.480 9.480 7,867 +0.12(+1.27%)
Oct 09, 2023 9.411 9.411 9.362 9.362 8,030 +0.10(+1.13%)
Oct 05, 2023 9.257 0 -0.06(-0.68%)
Oct 04, 2023 9.320 9.320 9.320 9.320 1,365 -0.02(-0.25%)
Oct 02, 2023 9.344 0 -0.22(-2.27%)
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%)
Jul 03, 2023 9.590 9.590 9.590 9.590 134 +0.02(+0.16%)
Jun 30, 2023 9.575 9.575 9.575 9.575 134 +0.12(+1.24%)
Jun 29, 2023 9.320 9.467 9.320 9.457 5,185 +0.13(+1.42%)
Jun 28, 2023 9.332 9.332 9.325 9.325 1,675 +0.02(+0.24%)
Jun 23, 2023 9.302 0 -0.04(-0.40%)
Jun 22, 2023 9.392 9.395 9.340 9.340 17,856 -0.07(-0.80%)
Jun 21, 2023 9.445 9.496 9.411 9.415 16,624 +0.00(+0.03%)
Jun 20, 2023 9.445 9.445 9.412 9.412 7,213 -0.16(-1.65%)
Jun 16, 2023 9.538 9.570 9.538 9.570 108,942 +0.13(+1.38%)
Jun 15, 2023 9.440 9.440 9.440 9.440 4,450 +0.18(+1.97%)
May 08, 2023 9.181 9.258 9.181 9.258 17,919 +0.08(+0.85%)
May 05, 2023 9.093 9.180 9.093 9.180 27,746 +0.27(+3.00%)
May 04, 2023 8.913 8.913 8.913 8.913 2,266 -0.21(-2.35%)
May 02, 2023 9.127 0 -0.23(-2.47%)
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.