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 29, 2022 7.265 7.265 7.265 7.265 12,665 +0.24(+3.40%)
Jul 28, 2022 7.051 7.051 6.928 7.026 9,933 +0.26(+3.80%)
Jul 25, 2022 6.769 0 +0.03(+0.42%)
Jul 22, 2022 6.741 6.741 6.741 6.741 2,107 +0.14(+2.15%)
Jul 21, 2022 6.599 6.631 6.599 6.599 27,889 -0.22(-3.29%)
Jul 20, 2022 6.736 6.824 6.736 6.824 1,318 +0.12(+1.75%)
Jul 19, 2022 6.706 6.706 6.706 6.706 2,737 +0.31(+4.78%)
Jul 15, 2022 6.400 26 +0.22(+3.60%)
Jul 14, 2022 6.178 6.178 6.178 6.178 229 -0.21(-3.34%)
Jul 12, 2022 6.391 2 -0.13(-1.98%)
Jul 11, 2022 6.556 6.556 6.520 6.520 2,082 -0.11(-1.66%)
Jul 08, 2022 6.630 6.630 6.630 6.630 17,019 -0.02(-0.36%)
Jul 07, 2022 6.700 6.700 6.654 6.654 12,288 +0.15(+2.37%)
Jul 06, 2022 6.322 6.500 6.265 6.500 554,220 +0.04(+0.62%)
Jul 05, 2022 6.701 6.708 6.460 6.460 30,119 -0.18(-2.66%)
Jul 01, 2022 6.811 6.811 6.592 6.637 65,148 -0.15(-2.22%)
Jun 30, 2022 6.763 6.787 6.746 6.787 13,691 -0.16(-2.34%)
Jun 29, 2022 6.987 7.114 6.950 6.950 20,602 -0.18(-2.57%)
Jun 28, 2022 7.134 7.134 7.134 7.134 1,018 +0.19(+2.79%)
Jun 27, 2022 6.816 6.970 6.816 6.940 149,016 +0.10(+1.46%)
Jun 24, 2022 6.700 6.840 6.700 6.840 9,475 +0.22(+3.32%)
Jun 23, 2022 6.882 6.899 6.620 6.620 43,972 -0.23(-3.41%)
Jun 22, 2022 6.810 6.854 6.810 6.854 2,971 -0.34(-4.73%)
Jun 21, 2022 7.144 7.194 7.144 7.194 1,537 +0.30(+4.38%)
Jun 17, 2022 6.891 6.891 6.891 6.891 87,885 -0.41(-5.60%)
Jun 16, 2022 7.396 7.400 7.300 7.300 30,291 -0.53(-6.73%)
Jun 15, 2022 7.867 7.867 7.827 7.827 6,697 -0.19(-2.41%)
Jun 14, 2022 8.090 8.100 8.008 8.020 113,375 +0.18(+2.30%)
Jun 13, 2022 7.840 7.840 7.840 7.840 11,142 -0.46(-5.54%)
Jun 10, 2022 8.284 8.360 8.252 8.300 28,873 -0.15(-1.78%)
Jun 09, 2022 8.550 8.600 8.450 8.450 4,547 -0.17(-1.97%)
Jun 08, 2022 8.574 8.629 8.354 8.620 22,631 +0.12(+1.41%)
Jun 07, 2022 8.447 8.500 8.354 8.500 40,989 +0.22(+2.68%)
Jun 06, 2022 8.310 8.310 8.278 8.278 9,799 -0.02(-0.26%)
Jun 03, 2022 8.120 8.320 8.120 8.300 85,459 +0.18(+2.22%)
Jun 02, 2022 8.180 8.180 8.080 8.120 14,823 -0.01(-0.12%)
Jun 01, 2022 8.226 8.226 8.130 8.130 84,877 -0.12(-1.45%)
May 31, 2022 8.358 8.358 8.250 8.250 24,057 +0.05(+0.61%)
May 27, 2022 8.131 8.200 8.131 8.200 2,252 +0.35(+4.46%)
May 25, 2022 7.850 0 +0.01(+0.13%)
May 24, 2022 7.708 7.840 7.708 7.840 14,402 +0.02(+0.26%)
May 23, 2022 7.820 7.820 7.820 7.820 1,970 +0.22(+2.89%)
May 20, 2022 7.574 7.654 7.574 7.600 110,220 +0.00(+0.00%)
May 19, 2022 7.504 7.600 7.464 7.600 25,775 -0.03(-0.39%)
May 18, 2022 7.624 7.751 7.620 7.630 5,829 -0.19(-2.43%)
May 17, 2022 7.822 7.822 7.770 7.820 7,953 +0.16(+2.09%)
May 16, 2022 7.660 7.683 7.660 7.660 1,398 +0.21(+2.82%)
May 13, 2022 7.388 7.476 7.388 7.450 113,172 +0.30(+4.25%)
May 12, 2022 7.146 7.146 7.146 7.146 3,941 -0.00(-0.05%)
May 09, 2022 7.150 37 -0.32(-4.28%)
May 05, 2022 7.470 0 +0.13(+1.82%)
May 04, 2022 7.336 7.336 7.336 7.336 23,450 +0.10(+1.33%)
May 03, 2022 7.054 7.274 7.054 7.240 88,550 +0.30(+4.32%)
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.