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 (%)
Dec 31, 2021 5.090 5.090 5.090 5.090 204 -0.04(-0.73%)
Dec 30, 2021 5.128 5.128 5.128 5.128 16,833 -0.02(-0.44%)
Dec 29, 2021 5.147 5.150 5.147 5.150 849 +0.06(+1.18%)
Dec 23, 2021 5.090 5.090 5.090 0 +0.00(+0.00%)
Dec 22, 2021 5.015 5.090 5.000 5.090 15,367 +0.07(+1.39%)
Dec 21, 2021 4.913 5.020 4.913 5.020 52,374 +0.20(+4.19%)
Dec 20, 2021 4.818 4.818 4.818 4.818 2,554 -0.19(-3.83%)
Dec 17, 2021 5.010 5.010 5.010 5.010 1,842 -0.11(-2.21%)
Dec 16, 2021 5.125 5.125 5.083 5.123 35,230 +0.21(+4.26%)
Dec 15, 2021 4.914 4.914 4.914 4.914 6,395 -0.18(-3.50%)
Dec 13, 2021 5.092 5.092 5.092 158 -0.05(-1.02%)
Dec 10, 2021 5.225 5.225 5.145 5.145 21,714 -0.02(-0.34%)
Dec 09, 2021 5.183 5.183 5.162 5.162 1,546 -0.07(-1.38%)
Dec 08, 2021 5.230 5.235 5.223 5.235 1,075 +0.00(+0.10%)
Dec 07, 2021 5.250 5.250 5.230 5.230 35,696 +0.18(+3.51%)
Dec 03, 2021 5.053 5.053 5.053 0 -0.01(-0.15%)
Dec 02, 2021 4.934 5.060 4.913 5.060 3,937 -0.05(-0.98%)
Dec 01, 2021 5.058 5.110 5.058 5.110 25,548 +0.02(+0.35%)
Nov 29, 2021 5.020 5.093 5.093 5.093 0 -0.18(-3.46%)
Nov 24, 2021 5.275 5.275 5.275 0 +0.09(+1.69%)
Nov 23, 2021 5.188 5.188 5.188 5.188 3,201 +0.20(+4.07%)
Nov 19, 2021 4.984 4.984 4.984 25,330 -0.20(-3.77%)
Nov 18, 2021 5.180 5.180 5.180 5.180 63,077 -0.12(-2.22%)
Nov 17, 2021 5.298 5.298 5.298 5.298 4,000 +0.01(+0.15%)
Nov 16, 2021 5.268 5.290 5.268 5.290 15,761 -0.01(-0.19%)
Nov 15, 2021 5.280 6.600 5.280 5.300 43,717 +0.06(+1.15%)
Nov 12, 2021 5.245 5.280 5.236 5.240 12,544 -0.03(-0.57%)
Nov 11, 2021 5.270 5.270 5.270 5.270 5,000 -0.03(-0.66%)
Nov 09, 2021 5.305 5.305 5.305 5.305 44,159 +0.02(+0.37%)
Nov 05, 2021 5.285 5.285 5.285 22 +0.04(+0.81%)
Nov 04, 2021 5.237 5.253 5.237 5.242 4,654 -0.02(-0.43%)
Nov 02, 2021 5.265 5.265 5.265 0 -0.04(-0.84%)
Nov 01, 2021 5.302 5.310 5.295 5.310 30,935 +0.04(+0.76%)
Oct 29, 2021 5.300 5.300 5.270 5.270 9,491 -0.05(-0.85%)
Oct 27, 2021 5.315 5.315 5.315 0 -0.03(-0.65%)
Oct 26, 2021 5.352 5.403 5.350 5.350 61,723 +0.10(+1.90%)
Oct 22, 2021 5.250 5.250 5.250 633 -0.05(-0.99%)
Oct 21, 2021 5.302 5.302 5.293 5.302 8,615 +0.09(+1.73%)
Oct 19, 2021 5.212 5.212 5.212 0 -0.04(-0.72%)
Oct 18, 2021 5.250 5.250 5.250 5.250 3,992 +0.00(+0.00%)
Oct 15, 2021 5.237 5.250 5.237 5.250 2,454 +0.09(+1.74%)
Oct 14, 2021 5.167 5.167 5.160 5.160 3,234 +0.07(+1.37%)
Oct 13, 2021 5.090 5.090 5.090 5.090 1,223 -0.06(-1.24%)
Oct 12, 2021 5.175 5.175 5.145 5.154 48,771 -0.10(-1.83%)
Oct 11, 2021 5.225 5.250 5.200 5.250 6,224 +0.12(+2.25%)
Oct 08, 2021 5.135 5.135 5.135 5.135 193,069 +0.16(+3.31%)
Oct 07, 2021 4.971 5.010 4.970 4.970 8,601 +0.05(+0.96%)
Oct 06, 2021 4.871 4.923 4.871 4.923 20,310 -0.17(-3.43%)
Oct 05, 2021 5.042 5.100 5.040 5.098 30,294 +0.16(+3.19%)
Oct 04, 2021 5.020 5.020 4.940 4.940 15,023 +0.09(+1.86%)
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.