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

Ishares V Plc (OP: ISRUF )

11.82 +0.05 (+0.47%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 31, 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 10.40 10.40 10.40 9 +0.00(+0.00%)
May 26, 2021 10.40 10.40 10.40 10.40 54,122 +0.10(+0.97%)
May 25, 2021 10.41 10.44 10.30 10.30 47,775 -0.05(-0.48%)
May 24, 2021 10.37 10.39 10.35 10.35 27,235 +0.04(+0.39%)
May 20, 2021 10.31 10.31 10.31 2,625 +0.13(+1.28%)
May 19, 2021 10.12 10.23 10.05 10.18 54,685 -0.12(-1.17%)
May 18, 2021 10.42 10.45 10.30 10.30 21,648 -0.12(-1.15%)
May 17, 2021 10.34 10.42 10.34 10.42 2,983 +0.05(+0.52%)
May 14, 2021 10.38 10.38 10.32 10.37 43,293 +0.06(+0.55%)
May 13, 2021 10.22 10.31 10.22 10.31 26,718 +0.08(+0.78%)
May 12, 2021 10.21 10.24 10.21 10.23 124,026 +0.04(+0.40%)
May 11, 2021 10.27 10.34 10.19 10.19 39,937 -0.32(-3.04%)
May 10, 2021 10.51 10.51 10.51 10.51 40,987 +0.14(+1.32%)
May 07, 2021 10.39 10.39 10.37 10.37 9,310 +0.15(+1.49%)
May 06, 2021 10.34 10.34 10.22 10.22 638 +0.02(+0.20%)
May 05, 2021 10.11 10.20 10.11 10.20 417,722 +0.26(+2.62%)
May 04, 2021 10.02 10.02 9.940 9.940 25,986 -0.07(-0.70%)
May 03, 2021 10.01 10.01 10.01 10.01 3,196 -0.02(-0.20%)
Apr 30, 2021 9.943 10.04 9.943 10.03 47,500 -0.02(-0.20%)
Apr 29, 2021 9.977 10.05 9.977 10.05 16,467 +0.16(+1.62%)
Apr 28, 2021 9.873 9.940 9.870 9.890 28,612 +0.11(+1.12%)
Apr 27, 2021 9.795 9.795 9.780 9.780 2,361 +0.02(+0.21%)
Apr 26, 2021 9.852 9.852 9.760 9.760 27,105 +0.14(+1.46%)
Apr 23, 2021 9.702 9.702 9.620 9.620 16,800 -0.02(-0.21%)
Apr 22, 2021 9.660 9.660 9.587 9.640 22,031 +0.12(+1.26%)
Apr 21, 2021 9.650 9.650 9.520 19,665 -0.13(-1.34%)
Apr 20, 2021 9.607 9.650 9.510 9.650 25,344 -0.04(-0.44%)
Apr 19, 2021 9.770 9.770 9.692 56,477 -0.08(-0.79%)
Apr 16, 2021 9.732 9.770 9.723 9.770 14,200 +0.09(+0.93%)
Apr 15, 2021 9.597 9.680 9.595 9.680 9,649 -0.13(-1.33%)
Apr 14, 2021 9.580 9.810 9.580 9.810 35,116 +0.21(+2.24%)
Apr 13, 2021 9.695 9.695 9.595 9.595 23,476 -0.10(-1.08%)
Apr 12, 2021 9.667 9.700 9.650 9.700 9,840 +0.02(+0.21%)
Apr 09, 2021 9.621 9.680 9.621 9.680 2,900 +0.09(+0.94%)
Apr 08, 2021 9.473 9.590 9.473 9.590 31,377 -0.04(-0.42%)
Apr 07, 2021 9.520 9.630 9.520 9.630 28,536 +0.06(+0.63%)
Apr 06, 2021 9.562 9.570 9.518 9.570 123,322 +0.17(+1.81%)
Apr 05, 2021 9.490 9.640 9.400 9.400 4,945 -0.10(-1.05%)
Apr 01, 2021 9.397 9.500 9.397 9.500 33,800 +0.12(+1.23%)
Mar 31, 2021 9.385 9.385 9.385 9.385 17,378 -0.07(-0.69%)
Mar 30, 2021 9.450 9.450 9.450 9.450 5,966 +0.15(+1.63%)
Mar 29, 2021 9.363 9.363 9.298 9.298 32,353 -0.08(-0.90%)
Mar 26, 2021 9.385 9.390 9.382 9.382 11,100 +0.07(+0.78%)
Mar 25, 2021 9.068 9.310 9.068 9.310 31,936 +0.03(+0.32%)
Mar 24, 2021 9.262 9.280 9.240 9.280 117,907 +0.08(+0.87%)
Mar 23, 2021 9.225 9.250 9.170 9.200 18,799 -0.04(-0.43%)
Mar 22, 2021 9.290 9.300 9.240 9.240 72,881 -0.09(-0.97%)
Mar 19, 2021 9.360 9.360 9.297 9.330 49,400 -0.21(-2.22%)
Mar 18, 2021 9.440 9.440 9.542 7,896 +0.10(+1.08%)
Mar 17, 2021 9.340 9.440 9.340 9.440 31,968 +0.07(+0.80%)
Mar 16, 2021 9.475 9.475 9.302 9.365 20,301 -0.03(-0.29%)
Mar 15, 2021 9.540 9.540 9.390 9.392 49,470 -0.14(-1.47%)
Mar 12, 2021 9.452 9.452 9.532 2,000 +0.08(+0.85%)
Mar 11, 2021 9.350 9.454 9.350 9.452 28,051 -0.06(-0.61%)
Mar 10, 2021 9.410 9.510 9.410 9.510 20,005 +0.13(+1.39%)
Mar 09, 2021 9.220 9.380 9.220 9.380 53,265 -0.04(-0.42%)
Mar 08, 2021 9.265 9.420 9.265 9.420 78,146 +0.25(+2.73%)
Mar 05, 2021 9.188 9.188 8.995 9.170 33,600 +0.07(+0.77%)
Mar 04, 2021 9.215 9.215 9.098 9.100 82,014 -0.18(-1.94%)
Mar 03, 2021 9.280 9.280 9.280 9.280 2,370 +0.11(+1.20%)
Mar 02, 2021 9.130 9.170 9.113 9.170 10,253 +0.15(+1.61%)
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.