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

Ishares V Plc (OP: ISRHF )

8.868 UNCHANGED
Last Price Updated: 11:15 AM EDT, Jun 5, 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 (%)
Jun 05, 2024 8.868 15,384 -0.02(-0.22%)
Jun 04, 2024 8.887 8.887 8.887 8.887 1,908 -0.10(-1.09%)
Jun 03, 2024 9.145 9.145 8.985 8.985 13,597 -0.06(-0.65%)
May 30, 2024 9.044 0 +0.08(+0.94%)
May 29, 2024 9.047 9.057 8.960 8.960 4,273 -0.15(-1.70%)
May 24, 2024 9.115 2,484 +0.03(+0.37%)
May 23, 2024 9.111 9.111 9.074 9.081 9,197 -0.06(-0.61%)
May 22, 2024 9.208 9.208 9.134 9.137 10,248 -0.25(-2.66%)
May 20, 2024 9.387 0 +0.02(+0.26%)
May 17, 2024 9.335 9.424 9.335 9.363 12,111 +0.06(+0.68%)
May 16, 2024 9.300 9.300 9.300 9.300 920 -0.02(-0.22%)
May 15, 2024 9.320 9.320 9.320 9.320 1,400 +0.01(+0.07%)
May 14, 2024 9.263 9.314 9.263 9.314 11,024 +0.09(+0.93%)
May 13, 2024 9.229 9.229 9.229 9.229 2,807 -0.11(-1.16%)
May 10, 2024 9.337 9.337 9.337 9.337 6,928 +0.03(+0.32%)
May 09, 2024 9.280 9.314 9.280 9.307 3,194 +0.02(+0.26%)
May 08, 2024 9.245 9.283 9.245 9.283 60,780 -0.00(-0.03%)
May 07, 2024 9.289 9.289 9.285 9.285 1,762 -0.03(-0.29%)
May 06, 2024 9.335 9.335 9.312 9.312 14,372 +0.25(+2.74%)
May 03, 2024 9.095 9.140 9.064 9.064 7,640 -0.14(-1.48%)
May 02, 2024 9.193 9.200 9.180 9.200 12,562 +0.12(+1.31%)
May 01, 2024 9.238 9.260 9.081 9.081 11,935 -0.43(-4.54%)
Apr 29, 2024 9.512 0 +0.01(+0.15%)
Apr 25, 2024 9.498 4,400 +0.01(+0.13%)
Apr 24, 2024 9.485 9.540 9.485 9.485 1,394 +0.03(+0.35%)
Apr 23, 2024 9.452 9.452 9.452 9.452 1,088 -0.03(-0.32%)
Apr 22, 2024 9.420 9.482 9.420 9.482 1,492 +0.01(+0.12%)
Apr 19, 2024 9.367 9.472 9.367 9.471 60,349 +0.12(+1.24%)
Apr 18, 2024 9.355 9.355 9.355 9.355 450 -0.01(-0.10%)
Apr 17, 2024 9.364 9.364 9.364 9.364 2,690 +0.05(+0.54%)
Apr 16, 2024 9.314 9.314 9.314 9.314 137,933 -0.28(-2.88%)
Apr 15, 2024 9.590 9.590 9.590 9.590 19,293 +0.06(+0.68%)
Apr 12, 2024 9.765 9.797 9.525 9.525 105,574 -0.05(-0.52%)
Apr 11, 2024 9.705 9.705 9.575 9.575 2,101 -0.03(-0.31%)
Apr 10, 2024 9.648 9.648 9.604 9.604 5,378 -0.05(-0.47%)
Apr 09, 2024 9.705 9.720 9.613 9.650 113,136 -0.15(-1.51%)
Apr 08, 2024 9.798 9.798 9.798 9.798 2,164 +0.13(+1.32%)
Apr 05, 2024 9.744 9.744 9.671 9.671 51,700 -0.03(-0.31%)
Apr 04, 2024 9.645 9.701 9.645 9.701 1,552 +0.03(+0.36%)
Apr 03, 2024 9.632 9.666 9.590 9.666 11,497 +0.14(+1.51%)
Apr 02, 2024 9.475 9.527 9.475 9.522 36,534 +0.11(+1.21%)
Apr 01, 2024 9.320 9.408 9.320 9.408 843 +0.04(+0.43%)
Mar 28, 2024 9.307 9.368 9.307 9.368 47,996 +0.20(+2.14%)
Mar 27, 2024 9.205 9.205 9.172 9.172 979 -0.02(-0.25%)
Mar 26, 2024 9.225 9.245 9.195 9.195 50,374 -0.01(-0.13%)
Mar 25, 2024 9.245 9.245 9.200 9.207 882 +0.08(+0.92%)
Mar 22, 2024 9.160 9.175 9.120 9.123 19,864 +0.03(+0.31%)
Mar 20, 2024 9.095 0 +0.01(+0.06%)
Mar 19, 2024 9.080 9.149 9.080 9.089 203,665 +0.09(+0.99%)
Mar 18, 2024 9.033 9.057 8.999 8.999 1,781 -0.03(-0.34%)
Mar 15, 2024 9.030 9.050 9.030 9.030 6,881 +0.11(+1.26%)
Mar 14, 2024 8.947 8.947 8.911 8.918 15,690 +0.04(+0.45%)
Mar 13, 2024 8.877 8.877 8.877 8.877 1,854 +0.14(+1.60%)
Mar 12, 2024 8.752 8.768 8.738 8.738 17,640 +0.01(+0.07%)
Mar 11, 2024 8.732 8.732 8.732 8.732 2,906 +0.13(+1.54%)
Mar 08, 2024 8.597 8.599 8.597 8.599 7,094 -0.03(-0.34%)
Mar 07, 2024 8.556 8.674 8.556 8.628 11,041 +0.11(+1.31%)
Mar 06, 2024 8.588 8.695 8.517 8.517 38,517 -0.03(-0.35%)
Mar 05, 2024 8.517 8.566 8.517 8.547 12,084 +0.08(+0.99%)
Mar 04, 2024 8.513 8.513 8.463 8.463 8,251 -0.12(-1.37%)
Mar 01, 2024 8.581 8.581 8.571 8.581 10,042 +0.12(+1.43%)
Feb 29, 2024 8.476 8.477 8.458 8.460 23,988 +0.04(+0.44%)
Feb 27, 2024 8.423 0 -0.08(-0.93%)
Feb 26, 2024 8.520 8.520 8.502 8.502 20,918 +0.06(+0.67%)
Feb 23, 2024 8.460 8.460 8.446 8.446 15,493 +0.04(+0.52%)
Feb 21, 2024 8.402 0 -0.01(-0.09%)
Feb 20, 2024 8.393 8.409 8.393 8.409 14,464 +0.07(+0.83%)
Feb 15, 2024 8.340 3 +0.13(+1.58%)
Feb 14, 2024 8.276 8.276 8.141 8.210 23,547 -0.03(-0.38%)
Feb 13, 2024 8.191 8.242 8.191 8.242 30,485 -0.01(-0.08%)
Feb 08, 2024 8.248 47 -0.01(-0.18%)
Feb 07, 2024 8.202 8.263 8.202 8.263 184,426 +0.02(+0.26%)
Feb 06, 2024 8.242 8.242 8.242 8.242 15,991 -0.05(-0.54%)
Feb 02, 2024 8.287 0 +0.12(+1.46%)
Feb 01, 2024 8.269 8.269 8.168 8.168 23,529 -0.04(-0.52%)
Jan 31, 2024 8.339 8.339 8.210 8.210 15,505 -0.17(-2.07%)
Jan 30, 2024 8.199 8.383 8.199 8.383 39,668 +0.21(+2.56%)
Jan 29, 2024 8.174 8.174 8.174 8.174 13,880 +0.10(+1.18%)
Jan 25, 2024 8.078 11 +0.08(+0.98%)
Jan 24, 2024 8.000 8.000 8.000 8.000 1,052 +0.10(+1.26%)
Jan 23, 2024 7.901 7.901 7.901 7.901 581 -0.04(-0.45%)
Jan 22, 2024 7.880 7.939 7.880 7.936 82,684 +0.03(+0.35%)
Jan 19, 2024 7.874 7.909 7.867 7.909 21,890 +0.01(+0.10%)
Jan 17, 2024 7.901 0 -0.10(-1.25%)
Jan 16, 2024 8.032 8.032 8.001 8.001 15,873 -0.18(-2.15%)
Jan 12, 2024 8.142 8.177 8.102 8.177 223,368 +0.12(+1.48%)
Jan 11, 2024 8.047 8.074 7.997 8.058 117,606 +0.05(+0.67%)
Jan 10, 2024 8.097 8.097 8.004 8.004 121,771 -0.18(-2.26%)
Jan 09, 2024 8.189 8.189 8.189 8.189 440 +0.06(+0.68%)
Jan 08, 2024 8.133 8.133 8.133 8.133 1,800 -0.23(-2.80%)
Jan 05, 2024 8.432 8.432 8.345 8.368 54,018 -0.15(-1.79%)
Jan 03, 2024 8.521 0 +0.15(+1.84%)
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.