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

Ishares V Plc (OP: ISRHF )

9.044 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 27, 2021 4.600 4.600 4.600 0 -0.01(-0.22%)
May 26, 2021 4.610 4.610 4.610 4.610 75,000 +0.00(+0.00%)
May 25, 2021 4.616 4.616 4.566 4.610 72,728 +0.04(+0.89%)
May 20, 2021 4.569 4.569 4.569 0 -0.21(-4.35%)
May 18, 2021 4.777 4.777 4.777 0 +0.00(+0.00%)
May 17, 2021 4.777 4.777 4.777 4.777 128 +0.06(+1.31%)
May 14, 2021 4.638 4.729 4.638 4.715 127,536 +0.07(+1.46%)
May 13, 2021 4.656 4.665 4.648 4.648 9,918 -0.10(-2.16%)
May 12, 2021 4.699 4.750 4.699 4.750 17,650 +0.11(+2.41%)
May 11, 2021 4.638 4.638 4.638 4.638 2,915 -0.17(-3.63%)
May 10, 2021 4.813 4.813 4.813 4.813 91,439 +0.04(+0.90%)
May 07, 2021 4.770 4.770 4.770 4.770 23,719 +0.19(+4.23%)
May 06, 2021 4.576 4.576 4.576 4.576 1,673 -0.02(-0.42%)
May 05, 2021 4.581 4.596 4.581 4.596 5,036 +0.11(+2.55%)
May 04, 2021 4.481 4.481 4.481 4.481 1,135 +0.06(+1.39%)
May 03, 2021 4.400 4.430 4.400 4.420 4,557 +0.02(+0.36%)
Apr 30, 2021 4.440 4.440 4.404 4.404 12,100 -0.07(-1.54%)
Apr 29, 2021 4.517 4.517 4.473 4.473 5,316 +0.11(+2.43%)
Apr 28, 2021 4.367 4.367 4.367 4.367 916 +0.13(+2.99%)
Apr 27, 2021 4.240 4.240 4.240 4.240 6,500 +0.06(+1.44%)
Apr 23, 2021 4.180 4.180 4.180 0 +0.00(+0.00%)
Apr 22, 2021 4.230 4.230 4.155 4.180 55,157 +0.01(+0.17%)
Apr 21, 2021 4.173 4.173 4.173 61 +0.00(+0.00%)
Apr 20, 2021 4.173 4.173 4.173 4.173 12,434 -0.12(-2.87%)
Apr 19, 2021 4.296 4.296 4.296 65 +0.00(+0.00%)
Apr 16, 2021 4.343 4.343 4.294 4.296 2,500 -0.05(-1.08%)
Apr 15, 2021 4.343 4.343 4.343 4.343 415 -0.04(-0.96%)
Apr 14, 2021 4.330 4.385 4.330 4.385 14,806 +0.08(+1.98%)
Apr 13, 2021 4.300 4.300 4.300 4.300 30,000 +0.03(+0.67%)
Apr 12, 2021 4.271 4.271 4.271 4.271 8,700 -0.02(-0.44%)
Apr 09, 2021 4.270 4.290 4.270 4.290 400 +0.02(+0.46%)
Apr 08, 2021 4.270 4.270 4.270 4.270 11,680 -0.05(-1.15%)
Apr 07, 2021 4.350 4.350 4.320 4.320 51,637 -0.06(-1.38%)
Apr 06, 2021 4.409 4.409 4.380 4.380 226,815 +0.01(+0.28%)
Apr 05, 2021 4.368 4.368 4.368 24 +0.00(+0.00%)
Apr 01, 2021 4.386 4.393 4.352 4.368 48,100 -0.04(-0.82%)
Mar 30, 2021 4.404 4.404 4.404 0 -0.01(-0.29%)
Mar 26, 2021 4.417 4.417 4.417 0 +0.03(+0.79%)
Mar 24, 2021 4.383 4.383 4.383 0 +0.08(+1.93%)
Mar 23, 2021 4.300 4.300 4.300 4.300 19,558 -0.01(-0.23%)
Mar 22, 2021 4.310 4.310 4.310 4.310 1,400 -0.05(-1.15%)
Mar 19, 2021 4.360 4.360 4.360 4.360 3,100 -0.19(-4.18%)
Mar 17, 2021 4.550 4.550 4.550 0 -0.05(-1.16%)
Mar 15, 2021 4.603 4.603 4.603 0 -0.13(-2.83%)
Mar 12, 2021 4.737 4.737 4.737 4.737 2,500 -0.02(-0.47%)
Mar 11, 2021 4.760 4.760 4.760 4.760 888 +0.15(+3.22%)
Mar 10, 2021 4.612 4.612 4.612 4.612 1,196 -0.03(-0.61%)
Mar 09, 2021 4.604 4.640 4.604 4.640 64,029 -0.07(-1.49%)
Mar 08, 2021 4.718 4.718 4.646 4.710 75,262 +0.17(+3.76%)
Mar 05, 2021 4.539 4.539 4.539 4.539 44,100 -0.01(-0.24%)
Mar 04, 2021 4.550 4.550 4.550 4.550 2,917 +0.18(+4.12%)
Mar 02, 2021 4.370 4.370 4.370 0 +0.00(+0.05%)
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.