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 (%)
May 24, 2018 5.921 5.921 5.921 0 -0.13(-2.13%)
May 23, 2018 6.050 6.050 6.050 6.050 3,844 -0.07(-1.14%)
May 22, 2018 6.120 6.120 6.120 6.120 450 +0.41(+7.25%)
May 08, 2018 5.706 5.706 5.706 0 -0.19(-3.29%)
May 07, 2018 5.830 5.900 5.830 5.900 9,838 +0.16(+2.79%)
Apr 23, 2018 5.740 5.740 5.740 0 +0.12(+2.14%)
Apr 17, 2018 5.620 5.620 5.620 4,804 +0.02(+0.36%)
Apr 16, 2018 5.600 5.600 5.600 5.600 45,200 +0.33(+6.21%)
Apr 06, 2018 5.273 5.273 5.273 0 +0.00(+0.05%)
Apr 05, 2018 5.270 5.270 5.270 5.270 1,275 +0.14(+2.73%)
Apr 03, 2018 5.130 5.130 5.130 0 -0.11(-2.10%)
Mar 21, 2018 5.240 5.240 5.240 0 -0.01(-0.19%)
Mar 16, 2018 5.250 5.250 5.250 0 +0.01(+0.19%)
Mar 13, 2018 5.240 5.240 5.240 0 +0.03(+0.58%)
Mar 12, 2018 5.210 5.210 5.210 5.210 6,453 +0.00(+0.00%)
Feb 23, 2018 0 +0.00(+0.00%)
Feb 22, 2018 5.180 0 -0.12(-2.26%)
Feb 20, 2018 5.300 5.300 5.300 0 +0.06(+1.15%)
Feb 16, 2018 5.240 5.240 5.240 0 +0.06(+1.16%)
Feb 14, 2018 5.180 5.180 5.180 0 -0.03(-0.63%)
Feb 13, 2018 5.213 5.213 5.213 5.213 1,244 -0.03(-0.52%)
Feb 12, 2018 5.240 5.240 5.240 5.240 2,000 -0.60(-10.29%)
Jan 30, 2018 5.841 5.841 5.841 0 -0.19(-3.14%)
Jan 26, 2018 6.030 6.030 6.030 0 -0.03(-0.50%)
Jan 24, 2018 6.060 6.060 6.060 0 +0.11(+1.78%)
Jan 18, 2018 5.954 5.954 5.954 0 -0.02(-0.33%)
Jan 12, 2018 5.973 5.973 5.973 0 +0.20(+3.53%)
Jan 03, 2018 5.770 5.770 5.770 0 +0.27(+4.96%)
Dec 21, 2017 5.497 5.497 5.497 0 +0.05(+0.87%)
Dec 19, 2017 5.450 5.450 5.450 0 +0.04(+0.74%)
Dec 15, 2017 5.410 5.410 5.410 0 +0.01(+0.19%)
Dec 13, 2017 5.400 5.400 5.400 0 -0.04(-0.74%)
Dec 12, 2017 5.440 5.440 5.440 5.440 9,432 +0.11(+2.06%)
Dec 05, 2017 5.330 5.330 5.330 0 +0.14(+2.65%)
Nov 28, 2017 5.192 5.192 5.192 0 +0.04(+0.82%)
Nov 21, 2017 5.150 5.150 5.150 0 -0.03(-0.58%)
Nov 16, 2017 5.180 5.180 5.180 0 -0.15(-2.81%)
Nov 06, 2017 5.330 5.330 5.330 0 +0.23(+4.51%)
Oct 30, 2017 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 27, 2017 5.100 5.100 5.100 5.100 254 -0.20(-3.77%)
Oct 24, 2017 5.300 5.300 5.300 0 +0.08(+1.53%)
Oct 16, 2017 5.220 5.220 5.220 0 -0.03(-0.57%)
Oct 04, 2017 5.250 5.250 5.250 0 +0.05(+0.96%)
Oct 03, 2017 5.200 5.200 5.200 5.200 3,324 +0.02(+0.39%)
Sep 28, 2017 5.180 5.180 5.180 0 -0.03(-0.58%)
Sep 27, 2017 5.210 5.210 5.210 5.210 1,050 +0.01(+0.19%)
Sep 21, 2017 5.200 5.200 5.200 0 +0.28(+5.58%)
Sep 11, 2017 4.925 4.925 4.925 0 +0.08(+1.74%)
Sep 01, 2017 4.841 4.841 4.841 0 +0.14(+3.00%)
Aug 16, 2017 4.700 4.700 4.700 0 -0.12(-2.59%)
Aug 15, 2017 4.825 4.825 4.825 4.825 398 -0.03(-0.52%)
Aug 11, 2017 4.850 4.850 4.850 0 -0.11(-2.26%)
Aug 07, 2017 4.962 4.962 4.962 0 -0.08(-1.55%)
Aug 04, 2017 5.001 5.040 5.001 5.040 7,161 +0.02(+0.45%)
Aug 03, 2017 5.018 5.018 5.018 5.018 288 -0.02(-0.45%)
Jul 27, 2017 5.040 5.040 5.040 0 -0.10(-1.95%)
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.