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

Ishares V Plc (OP: ISRUF )

11.85 UNCHANGED
Streaming Delayed Price Updated: 11:14 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, 2019 7.110 7.110 7.110 0 +0.00(+0.00%)
May 23, 2019 7.110 7.110 7.110 41,240 +0.00(+0.00%)
May 22, 2019 7.110 7.110 7.110 5,538 +0.00(+0.00%)
May 21, 2019 7.110 7.110 7.110 550 +0.00(+0.00%)
May 14, 2019 7.110 7.110 7.110 0 +0.04(+0.59%)
May 13, 2019 7.068 7.068 7.068 7.068 65,936 -0.13(-1.83%)
May 10, 2019 7.198 7.200 7.150 7.200 13,700 -0.09(-1.30%)
May 09, 2019 7.295 7.295 7.295 830 +0.00(+0.00%)
May 08, 2019 7.290 7.295 7.290 7.295 108,621 +0.01(+0.21%)
May 07, 2019 7.280 7.280 7.280 7.280 4,885 +0.02(+0.28%)
May 06, 2019 7.260 7.260 7.260 7.260 40,210 -0.09(-1.24%)
May 03, 2019 7.351 7.351 7.351 1,371 +0.00(+0.00%)
May 02, 2019 7.351 7.351 7.351 820 +0.00(+0.00%)
Apr 30, 2019 7.351 7.351 7.351 0 -0.02(-0.25%)
Apr 29, 2019 7.370 7.370 7.370 7.370 147 +0.07(+0.96%)
Apr 26, 2019 7.290 7.300 7.290 7.300 15,500 +0.11(+1.53%)
Apr 23, 2019 7.190 7.190 7.190 0 +0.00(+0.00%)
Apr 17, 2019 7.190 7.190 7.190 0 +0.02(+0.28%)
Apr 16, 2019 7.210 7.210 7.170 7.170 10,047 +0.02(+0.30%)
Apr 12, 2019 7.149 7.149 7.149 0 +0.21(+3.01%)
Apr 11, 2019 6.940 6.940 6.940 1 +0.00(+0.00%)
Apr 09, 2019 6.940 6.940 6.940 0 -0.05(-0.72%)
Apr 08, 2019 6.990 6.990 6.950 6.990 17,725 +0.14(+2.04%)
Apr 04, 2019 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 29, 2019 6.850 6.850 6.850 0 +0.17(+2.54%)
Mar 28, 2019 6.680 6.680 6.680 6.680 1,736 +0.00(+0.00%)
Mar 26, 2019 6.680 6.680 6.680 0 -0.22(-3.19%)
Mar 22, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 21, 2019 6.863 6.900 6.863 6.900 9,077 -0.24(-3.36%)
Mar 18, 2019 7.140 7.140 7.140 0 +2.01(+39.11%)
Mar 14, 2019 5.133 5.133 5.133 0 -1.82(-26.15%)
Mar 12, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 01, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Feb 27, 2019 6.950 6.950 6.950 0 -0.03(-0.43%)
Feb 26, 2019 6.980 6.980 6.980 6.980 15,486 +0.04(+0.58%)
Feb 22, 2019 6.940 6.940 6.940 0 +0.03(+0.43%)
Feb 21, 2019 6.910 6.980 6.910 6.910 9,969 +0.06(+0.88%)
Feb 20, 2019 6.850 6.850 6.850 42,133 +0.00(+0.00%)
Feb 15, 2019 6.850 6.850 6.850 0 +0.18(+2.70%)
Feb 14, 2019 6.670 6.670 6.670 6.670 3,763 -0.33(-4.71%)
Feb 13, 2019 6.880 7.000 6.880 7.000 19,561 +0.28(+4.17%)
Feb 12, 2019 6.720 6.720 6.720 19,934 +0.00(+0.00%)
Feb 08, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Feb 07, 2019 6.800 6.800 6.720 6.720 14,838 -0.08(-1.18%)
Feb 06, 2019 6.800 6.800 6.800 1,600 +0.00(+0.00%)
Feb 05, 2019 6.800 6.800 6.800 6.800 1,576 -0.03(-0.44%)
Jan 31, 2019 6.830 6.830 6.830 0 -0.01(-0.15%)
Jan 29, 2019 6.840 6.840 6.840 0 +0.00(+0.00%)
Jan 28, 2019 6.790 6.840 6.790 6.840 3,385 +0.20(+2.95%)
Jan 17, 2019 6.644 6.644 6.644 0 +0.00(+0.00%)
Jan 16, 2019 6.644 6.644 6.644 6.644 3,731 +0.18(+2.85%)
Jan 15, 2019 6.460 6.460 6.460 6.460 23,914 -0.01(-0.11%)
Jan 14, 2019 6.467 6.467 6.467 6.467 399 +0.07(+1.04%)
Jan 11, 2019 6.428 6.428 6.400 6.400 30,300 +0.60(+10.34%)
Jan 08, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Jan 02, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 28, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 27, 2018 5.800 5.800 5.800 205,700 +0.00(+0.00%)
Dec 24, 2018 5.800 5.800 5.800 0 -0.37(-6.00%)
Dec 21, 2018 6.190 6.190 6.170 6.170 6,600 -0.27(-4.19%)
Dec 20, 2018 6.440 6.440 6.440 24,500 +0.00(+0.00%)
Dec 19, 2018 6.440 6.440 6.440 0 +0.00(+0.00%)
Dec 18, 2018 6.440 6.440 6.440 7,696 +0.00(+0.00%)
Dec 12, 2018 6.440 6.440 6.440 0 -0.10(-1.54%)
Dec 11, 2018 6.541 6.541 6.541 6.541 2,950 +0.04(+0.63%)
Dec 06, 2018 6.500 6.500 6.500 0 -0.50(-7.14%)
Dec 03, 2018 7.000 7.000 7.000 0 -0.04(-0.53%)
Nov 30, 2018 7.038 7.038 7.038 7.038 16,400 +0.10(+1.41%)
Nov 28, 2018 6.940 6.940 6.940 0 -0.03(-0.43%)
Nov 27, 2018 6.940 6.970 6.920 6.970 35,784 +0.17(+2.50%)
Nov 20, 2018 6.800 6.800 6.800 0 -0.13(-1.88%)
Nov 19, 2018 6.930 6.930 6.930 3 +0.00(+0.00%)
Nov 16, 2018 6.930 6.930 6.930 0 +0.00(+0.00%)
Nov 15, 2018 6.910 6.930 6.910 6.930 2,579 -0.07(-1.00%)
Nov 07, 2018 7.000 7.000 7.000 0 +0.27(+4.01%)
Oct 31, 2018 6.730 6.730 6.730 0 +0.00(+0.00%)
Oct 30, 2018 6.730 6.730 6.730 21,273 +0.00(+0.00%)
Oct 29, 2018 6.730 6.730 6.730 6.730 941 +0.09(+1.36%)
Oct 26, 2018 6.650 6.780 6.640 6.640 17,400 -0.10(-1.48%)
Oct 25, 2018 6.740 6.740 6.740 3,000 +0.00(+0.00%)
Oct 24, 2018 6.740 6.740 6.740 1,870 +0.00(+0.00%)
Oct 23, 2018 6.740 6.740 6.740 6.740 14,485 -0.21(-3.02%)
Oct 22, 2018 6.950 6.950 6.950 5,470 +0.00(+0.00%)
Oct 18, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 17, 2018 6.950 6.950 6.950 3,740 +0.00(+0.00%)
Oct 15, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 12, 2018 6.950 6.950 6.950 6.950 1,500 -0.05(-0.71%)
Oct 11, 2018 7.000 7.000 7.000 7.000 9,370 -0.33(-4.50%)
Oct 10, 2018 7.330 7.330 7.330 5,875 +0.00(+0.00%)
Oct 09, 2018 7.330 7.330 7.330 7.330 9,953 -0.06(-0.81%)
Oct 08, 2018 7.390 7.390 7.390 7.390 9,450 +0.09(+1.23%)
Oct 03, 2018 7.300 7.300 7.300 0 +0.14(+1.96%)
Oct 02, 2018 7.160 7.160 7.160 7.160 4,130 -0.17(-2.32%)
Oct 01, 2018 7.330 7.330 7.330 5,225 +0.00(+0.00%)
Sep 27, 2018 7.330 7.330 7.330 0 -0.10(-1.35%)
Sep 25, 2018 7.430 7.430 7.430 0 -0.02(-0.27%)
Sep 24, 2018 7.450 7.450 7.450 7.450 10,050 -0.05(-0.67%)
Sep 21, 2018 7.500 7.500 7.500 7.500 5,100 +0.05(+0.67%)
Sep 20, 2018 7.450 7.450 7.450 7.450 273 +0.06(+0.81%)
Sep 18, 2018 7.390 7.390 7.390 0 +0.00(+0.00%)
Sep 13, 2018 7.390 7.390 7.390 0 -0.01(-0.14%)
Sep 10, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 04, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Aug 30, 2018 7.400 7.400 7.400 0 -0.07(-1.00%)
Aug 29, 2018 7.475 7.475 7.475 7.475 26,867 +0.02(+0.34%)
Aug 28, 2018 7.450 7.450 7.450 7.450 7,487 +0.13(+1.78%)
Aug 24, 2018 7.320 7.320 7.320 0 +0.02(+0.27%)
Aug 23, 2018 7.360 7.360 7.280 7.300 13,073 +0.08(+1.11%)
Aug 20, 2018 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 15, 2018 7.220 7.220 7.220 0 -0.13(-1.77%)
Aug 14, 2018 7.350 7.350 7.350 40,000 +0.00(+0.00%)
Aug 10, 2018 7.350 7.350 7.350 0 +0.02(+0.27%)
Aug 09, 2018 7.330 7.330 7.330 3,200 +0.00(+0.00%)
Aug 08, 2018 7.330 7.330 7.330 7.330 1,055 -0.02(-0.27%)
Aug 07, 2018 7.350 7.350 7.350 3,000 +0.00(+0.00%)
Aug 06, 2018 7.350 7.350 7.350 7.350 34,332 +0.03(+0.41%)
Aug 03, 2018 7.320 7.320 7.320 7.320 1,000 +0.00(+0.00%)
Aug 02, 2018 52,080 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 7.400 7.400 7.400 0 +0.03(+0.41%)
Jul 24, 2018 7.370 7.370 7.370 0 +0.12(+1.66%)
Jul 19, 2018 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 18, 2018 7.250 7.250 7.250 7.250 7,900 +0.06(+0.77%)
Jul 17, 2018 7.148 7.195 7.148 7.195 3,758 +0.11(+1.62%)
Jul 16, 2018 7.091 7.091 7.080 7.080 12,175 +0.05(+0.69%)
Jul 13, 2018 7.032 7.032 7.032 7.032 22,248 -0.07(-0.98%)
Jul 11, 2018 7.102 7.102 7.102 0 +0.10(+1.45%)
Jul 05, 2018 7.000 7.000 7.000 0 +0.03(+0.43%)
Jul 02, 2018 6.970 6.970 6.970 0 -0.02(-0.29%)
Jun 28, 2018 6.990 6.990 6.990 28,500 +0.01(+0.17%)
Jun 27, 2018 7.000 7.000 6.978 6.978 74,383 -0.02(-0.31%)
Jun 26, 2018 6.974 7.000 6.974 7.000 1,865 +0.00(+0.07%)
Jun 25, 2018 6.995 6.995 6.995 6.995 24,376 -0.18(-2.58%)
Jun 22, 2018 7.139 7.180 7.110 7.180 61,746 +0.08(+1.13%)
Jun 21, 2018 7.100 7.100 7.100 7.100 30,859 -0.01(-0.07%)
Jun 19, 2018 7.105 7.105 7.105 650 -0.11(-1.59%)
Jun 14, 2018 7.220 7.220 7.220 0 -0.09(-1.23%)
Jun 12, 2018 7.310 7.310 7.310 0 -0.03(-0.41%)
Jun 11, 2018 7.340 7.340 7.340 7.340 15,449 +0.01(+0.14%)
Jun 08, 2018 7.330 7.330 7.330 7.330 2,714 +0.01(+0.11%)
Jun 07, 2018 7.322 7.322 7.322 7.322 17,864 +0.04(+0.58%)
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.