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 (%)
Jul 30, 2021 4.435 4.435 4.419 4.419 70,223 -0.12(-2.67%)
Jul 29, 2021 4.540 4.540 4.540 4.540 9,556 +0.09(+2.02%)
Jul 28, 2021 4.446 4.450 4.412 4.450 26,350 +0.06(+1.37%)
Jul 27, 2021 4.392 4.392 4.390 4.390 14,418 -0.05(-1.13%)
Jul 26, 2021 4.440 4.440 4.440 4.440 3,000 +0.11(+2.54%)
Jul 23, 2021 4.330 4.330 4.330 4.330 3,000 -0.02(-0.46%)
Jul 22, 2021 4.330 4.350 4.330 4.350 4,425 -0.04(-0.91%)
Jul 21, 2021 4.413 4.413 4.390 4.390 15,500 +0.14(+3.29%)
Jul 20, 2021 4.250 4.250 4.250 4.250 14,432 -0.16(-3.68%)
Jul 16, 2021 4.413 4.413 4.413 0 -0.11(-2.33%)
Jul 15, 2021 4.518 4.518 4.518 4.518 955 -0.10(-2.21%)
Jul 14, 2021 4.620 4.620 4.620 4.620 112 -0.06(-1.23%)
Jul 13, 2021 4.686 4.686 4.678 4.678 9,340 -0.08(-1.73%)
Jul 12, 2021 4.760 4.760 4.760 4.760 611 +0.19(+4.12%)
Jul 08, 2021 4.572 4.572 4.572 7 -0.13(-2.73%)
Jul 07, 2021 4.749 4.779 4.629 4.700 25,455 -0.18(-3.76%)
Jul 02, 2021 4.883 4.883 4.883 0 -0.02(-0.39%)
Jul 01, 2021 4.957 4.957 4.885 4.902 86,391 +0.11(+2.35%)
Jun 30, 2021 4.817 4.817 4.790 4.790 64,891 -0.04(-0.76%)
Jun 29, 2021 4.827 4.827 4.827 4.827 15,593 -0.12(-2.40%)
Jun 25, 2021 4.946 4.946 4.946 0 +0.05(+1.06%)
Jun 24, 2021 4.894 4.894 4.894 4.894 826 -0.05(-1.04%)
Jun 23, 2021 4.945 4.945 4.945 4.945 2,058 +0.21(+4.32%)
Jun 18, 2021 4.740 4.740 4.740 0 -0.09(-1.86%)
Jun 17, 2021 4.830 4.830 4.830 4.830 2,409 -0.14(-2.91%)
Jun 16, 2021 4.987 4.987 4.933 4.975 73,886 +0.01(+0.29%)
Jun 15, 2021 4.934 4.960 4.934 4.960 4,330 +0.04(+0.75%)
Jun 11, 2021 4.923 4.923 4.923 0 -0.05(-0.94%)
Jun 09, 2021 4.970 4.970 4.970 0 +0.02(+0.37%)
Jun 08, 2021 4.867 4.952 4.867 4.952 45,122 +0.01(+0.13%)
Jun 07, 2021 4.925 4.945 4.908 4.945 72,561 +0.07(+1.36%)
Jun 03, 2021 4.878 4.878 4.878 0 +0.02(+0.38%)
Jun 02, 2021 4.793 4.860 4.793 4.860 7,906 +0.06(+1.25%)
Jun 01, 2021 4.687 4.800 4.687 4.800 11,163 +0.20(+4.35%)
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%)
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.