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

Ishares V Plc (OP: ISRHF )

8.868 UNCHANGED
Last Price Updated: 11:15 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 30, 2024 9.044 0 +0.08(+0.94%)
May 29, 2024 9.047 9.057 8.960 8.960 4,273 -0.15(-1.70%)
May 24, 2024 9.115 2,484 +0.03(+0.37%)
May 23, 2024 9.111 9.111 9.074 9.081 9,197 -0.06(-0.61%)
May 22, 2024 9.208 9.208 9.134 9.137 10,248 -0.25(-2.66%)
May 20, 2024 9.387 0 +0.02(+0.26%)
May 17, 2024 9.335 9.424 9.335 9.363 12,111 +0.06(+0.68%)
May 16, 2024 9.300 9.300 9.300 9.300 920 -0.02(-0.22%)
May 15, 2024 9.320 9.320 9.320 9.320 1,400 +0.01(+0.07%)
May 14, 2024 9.263 9.314 9.263 9.314 11,024 +0.09(+0.93%)
May 13, 2024 9.229 9.229 9.229 9.229 2,807 -0.11(-1.16%)
May 10, 2024 9.337 9.337 9.337 9.337 6,928 +0.03(+0.32%)
May 09, 2024 9.280 9.314 9.280 9.307 3,194 +0.02(+0.26%)
May 08, 2024 9.245 9.283 9.245 9.283 60,780 -0.00(-0.03%)
May 07, 2024 9.289 9.289 9.285 9.285 1,762 -0.03(-0.29%)
May 06, 2024 9.335 9.335 9.312 9.312 14,372 +0.25(+2.74%)
May 03, 2024 9.095 9.140 9.064 9.064 7,640 -0.14(-1.48%)
May 02, 2024 9.193 9.200 9.180 9.200 12,562 +0.12(+1.31%)
May 01, 2024 9.238 9.260 9.081 9.081 11,935 -0.43(-4.54%)
Apr 29, 2024 9.512 0 +0.01(+0.15%)
Apr 25, 2024 9.498 4,400 +0.01(+0.13%)
Apr 24, 2024 9.485 9.540 9.485 9.485 1,394 +0.03(+0.35%)
Apr 23, 2024 9.452 9.452 9.452 9.452 1,088 -0.03(-0.32%)
Apr 22, 2024 9.420 9.482 9.420 9.482 1,492 +0.01(+0.12%)
Apr 19, 2024 9.367 9.472 9.367 9.471 60,349 +0.12(+1.24%)
Apr 18, 2024 9.355 9.355 9.355 9.355 450 -0.01(-0.10%)
Apr 17, 2024 9.364 9.364 9.364 9.364 2,690 +0.05(+0.54%)
Apr 16, 2024 9.314 9.314 9.314 9.314 137,933 -0.28(-2.88%)
Apr 15, 2024 9.590 9.590 9.590 9.590 19,293 +0.06(+0.68%)
Apr 12, 2024 9.765 9.797 9.525 9.525 105,574 -0.05(-0.52%)
Apr 11, 2024 9.705 9.705 9.575 9.575 2,101 -0.03(-0.31%)
Apr 10, 2024 9.648 9.648 9.604 9.604 5,378 -0.05(-0.47%)
Apr 09, 2024 9.705 9.720 9.613 9.650 113,136 -0.15(-1.51%)
Apr 08, 2024 9.798 9.798 9.798 9.798 2,164 +0.13(+1.32%)
Apr 05, 2024 9.744 9.744 9.671 9.671 51,700 -0.03(-0.31%)
Apr 04, 2024 9.645 9.701 9.645 9.701 1,552 +0.03(+0.36%)
Apr 03, 2024 9.632 9.666 9.590 9.666 11,497 +0.14(+1.51%)
Apr 02, 2024 9.475 9.527 9.475 9.522 36,534 +0.11(+1.21%)
Apr 01, 2024 9.320 9.408 9.320 9.408 843 +0.04(+0.43%)
Mar 28, 2024 9.307 9.368 9.307 9.368 47,996 +0.20(+2.14%)
Mar 27, 2024 9.205 9.205 9.172 9.172 979 -0.02(-0.25%)
Mar 26, 2024 9.225 9.245 9.195 9.195 50,374 -0.01(-0.13%)
Mar 25, 2024 9.245 9.245 9.200 9.207 882 +0.08(+0.92%)
Mar 22, 2024 9.160 9.175 9.120 9.123 19,864 +0.03(+0.31%)
Mar 20, 2024 9.095 0 +0.01(+0.06%)
Mar 19, 2024 9.080 9.149 9.080 9.089 203,665 +0.09(+0.99%)
Mar 18, 2024 9.033 9.057 8.999 8.999 1,781 -0.03(-0.34%)
Mar 15, 2024 9.030 9.050 9.030 9.030 6,881 +0.11(+1.26%)
Mar 14, 2024 8.947 8.947 8.911 8.918 15,690 +0.04(+0.45%)
Mar 13, 2024 8.877 8.877 8.877 8.877 1,854 +0.14(+1.60%)
Mar 12, 2024 8.752 8.768 8.738 8.738 17,640 +0.01(+0.07%)
Mar 11, 2024 8.732 8.732 8.732 8.732 2,906 +0.13(+1.54%)
Mar 08, 2024 8.597 8.599 8.597 8.599 7,094 -0.03(-0.34%)
Mar 07, 2024 8.556 8.674 8.556 8.628 11,041 +0.11(+1.31%)
Mar 06, 2024 8.588 8.695 8.517 8.517 38,517 -0.03(-0.35%)
Mar 05, 2024 8.517 8.566 8.517 8.547 12,084 +0.08(+0.99%)
Mar 04, 2024 8.513 8.513 8.463 8.463 8,251 -0.12(-1.37%)
Mar 01, 2024 8.581 8.581 8.571 8.581 10,042 +0.12(+1.43%)
Feb 29, 2024 8.476 8.477 8.458 8.460 23,988 +0.04(+0.44%)
Feb 27, 2024 8.423 0 -0.08(-0.93%)
Feb 26, 2024 8.520 8.520 8.502 8.502 20,918 +0.06(+0.67%)
Feb 23, 2024 8.460 8.460 8.446 8.446 15,493 +0.04(+0.52%)
Feb 21, 2024 8.402 0 -0.01(-0.09%)
Feb 20, 2024 8.393 8.409 8.393 8.409 14,464 +0.07(+0.83%)
Feb 15, 2024 8.340 3 +0.13(+1.58%)
Feb 14, 2024 8.276 8.276 8.141 8.210 23,547 -0.03(-0.38%)
Feb 13, 2024 8.191 8.242 8.191 8.242 30,485 -0.01(-0.08%)
Feb 08, 2024 8.248 47 -0.01(-0.18%)
Feb 07, 2024 8.202 8.263 8.202 8.263 184,426 +0.02(+0.26%)
Feb 06, 2024 8.242 8.242 8.242 8.242 15,991 -0.05(-0.54%)
Feb 02, 2024 8.287 0 +0.12(+1.46%)
Feb 01, 2024 8.269 8.269 8.168 8.168 23,529 -0.04(-0.52%)
Jan 31, 2024 8.339 8.339 8.210 8.210 15,505 -0.17(-2.07%)
Jan 30, 2024 8.199 8.383 8.199 8.383 39,668 +0.21(+2.56%)
Jan 29, 2024 8.174 8.174 8.174 8.174 13,880 +0.10(+1.18%)
Jan 25, 2024 8.078 11 +0.08(+0.98%)
Jan 24, 2024 8.000 8.000 8.000 8.000 1,052 +0.10(+1.26%)
Jan 23, 2024 7.901 7.901 7.901 7.901 581 -0.04(-0.45%)
Jan 22, 2024 7.880 7.939 7.880 7.936 82,684 +0.03(+0.35%)
Jan 19, 2024 7.874 7.909 7.867 7.909 21,890 +0.01(+0.10%)
Jan 17, 2024 7.901 0 -0.10(-1.25%)
Jan 16, 2024 8.032 8.032 8.001 8.001 15,873 -0.18(-2.15%)
Jan 12, 2024 8.142 8.177 8.102 8.177 223,368 +0.12(+1.48%)
Jan 11, 2024 8.047 8.074 7.997 8.058 117,606 +0.05(+0.67%)
Jan 10, 2024 8.097 8.097 8.004 8.004 121,771 -0.18(-2.26%)
Jan 09, 2024 8.189 8.189 8.189 8.189 440 +0.06(+0.68%)
Jan 08, 2024 8.133 8.133 8.133 8.133 1,800 -0.23(-2.80%)
Jan 05, 2024 8.432 8.432 8.345 8.368 54,018 -0.15(-1.79%)
Jan 03, 2024 8.521 0 +0.15(+1.84%)
Jan 02, 2024 8.359 8.379 8.359 8.367 11,051 +0.11(+1.36%)
Dec 29, 2023 8.267 8.267 8.254 8.254 6,136 -0.08(-1.01%)
Dec 28, 2023 8.338 8.338 8.338 8.338 12,959 -0.10(-1.18%)
Dec 27, 2023 8.426 8.438 8.426 8.438 7,560 -0.05(-0.55%)
Dec 26, 2023 8.485 8.485 8.485 8.485 125 -0.01(-0.12%)
Dec 22, 2023 8.495 8.495 8.495 8.495 614 +0.19(+2.25%)
Dec 21, 2023 8.308 8.308 8.308 8.308 7,261 -0.05(-0.61%)
Dec 19, 2023 8.359 11,961 +0.21(+2.55%)
Dec 15, 2023 8.152 0 -0.09(-1.08%)
Dec 14, 2023 8.191 8.241 8.191 8.241 28,916 +0.29(+3.61%)
Dec 13, 2023 7.954 7.957 7.949 7.954 3,465 -0.04(-0.56%)
Dec 11, 2023 7.999 6,225 +0.01(+0.11%)
Dec 08, 2023 8.035 8.038 7.990 7.990 968 +0.04(+0.47%)
Dec 07, 2023 7.953 7.953 7.953 7.953 3,733 -0.10(-1.27%)
Dec 06, 2023 8.097 8.099 8.055 8.055 3,427 -0.16(-1.95%)
Dec 05, 2023 8.215 8.215 8.215 8.215 3,025 -0.07(-0.85%)
Dec 04, 2023 8.264 8.285 8.252 8.285 2,098 -0.05(-0.58%)
Dec 01, 2023 8.279 8.391 8.279 8.333 11,640 -0.01(-0.11%)
Nov 30, 2023 8.342 8.342 8.342 8.342 5,874 +0.09(+1.04%)
Nov 29, 2023 8.257 8.257 8.257 8.257 8,080 -0.02(-0.23%)
Nov 28, 2023 8.276 8.276 8.276 8.276 668 +0.07(+0.91%)
Nov 27, 2023 8.242 8.252 8.201 8.201 2,402 -0.14(-1.65%)
Nov 24, 2023 8.360 8.360 8.339 8.339 24,000 +0.10(+1.25%)
Nov 21, 2023 8.236 24,422 -0.12(-1.40%)
Nov 20, 2023 8.353 8.353 8.353 8.353 579 +0.11(+1.33%)
Nov 17, 2023 8.243 8.243 8.243 8.243 3,000 +0.16(+1.94%)
Nov 16, 2023 8.087 8.087 8.087 8.087 3,000 -0.23(-2.81%)
Nov 15, 2023 8.310 8.320 8.286 8.320 8,567 +0.05(+0.61%)
Nov 14, 2023 8.269 8.269 8.269 8.269 4,000 +0.05(+0.63%)
Nov 13, 2023 8.217 8.217 8.190 8.217 6,986 +0.05(+0.56%)
Nov 10, 2023 8.117 8.171 8.082 8.171 29,318 +0.01(+0.12%)
Nov 09, 2023 8.162 8.162 8.157 8.161 10,101 +0.00(+0.05%)
Nov 08, 2023 8.158 8.158 8.158 8.158 179 -0.04(-0.52%)
Nov 07, 2023 8.170 8.209 8.170 8.200 17,751 -0.26(-3.07%)
Nov 06, 2023 8.462 8.462 8.459 8.459 471 -0.04(-0.51%)
Nov 02, 2023 8.503 0 +0.10(+1.19%)
Nov 01, 2023 8.363 8.426 8.363 8.403 7,489 +0.05(+0.60%)
Oct 31, 2023 8.321 8.353 8.321 8.353 84,712 +0.05(+0.54%)
Oct 27, 2023 8.308 0 -0.14(-1.67%)
Oct 26, 2023 8.449 8.452 8.449 8.449 6,464 -0.15(-1.74%)
Oct 24, 2023 8.599 0 -0.06(-0.75%)
Oct 23, 2023 8.717 8.717 8.664 8.664 1,659 -0.16(-1.85%)
Oct 20, 2023 8.827 8.827 8.827 8.827 6,896 -0.14(-1.60%)
Oct 19, 2023 9.072 9.072 8.970 8.970 24,347 -0.03(-0.33%)
Oct 18, 2023 8.958 9.031 8.958 9.000 16,244 +0.09(+0.99%)
Oct 17, 2023 8.915 8.915 8.912 8.912 991 +0.18(+2.03%)
Oct 13, 2023 8.735 0 +0.16(+1.81%)
Oct 11, 2023 8.579 0 -0.19(-2.13%)
Oct 10, 2023 8.712 8.770 8.703 8.766 45,932 +0.06(+0.74%)
Oct 09, 2023 8.702 8.702 8.702 8.702 5,308 +0.39(+4.73%)
Oct 06, 2023 8.309 8.309 8.309 8.309 1,000 -0.02(-0.28%)
Oct 05, 2023 8.411 8.411 8.333 8.333 3,906 -0.08(-0.95%)
Oct 04, 2023 8.518 8.518 8.412 8.412 174,940 -0.23(-2.71%)
Oct 03, 2023 8.702 8.702 8.647 8.647 72,294 -0.04(-0.44%)
Oct 02, 2023 8.676 8.691 8.663 8.685 14,543 -0.24(-2.73%)
Sep 29, 2023 8.865 8.929 8.865 8.929 23,931 -0.15(-1.69%)
Sep 28, 2023 9.082 9.082 9.082 9.082 2,397 +0.04(+0.47%)
Sep 27, 2023 9.040 9.040 9.040 9.040 3,400 +0.22(+2.53%)
Sep 22, 2023 8.817 0 -0.11(-1.20%)
Sep 20, 2023 8.924 0 -0.05(-0.59%)
Sep 19, 2023 9.057 9.057 8.977 8.977 5,923 -0.06(-0.63%)
Sep 18, 2023 9.034 9.034 9.034 9.034 14,042 +0.01(+0.13%)
Sep 15, 2023 9.023 9.023 9.023 9.023 549 -0.07(-0.82%)
Sep 14, 2023 9.097 9.097 9.097 9.097 1,980 +0.01(+0.13%)
Sep 12, 2023 9.085 62 +0.18(+1.97%)
Sep 11, 2023 8.910 8.910 8.910 8.910 6,991 -0.01(-0.11%)
Sep 07, 2023 8.919 0 +0.02(+0.24%)
Sep 06, 2023 8.908 8.908 8.861 8.898 4,422 +0.01(+0.11%)
Sep 05, 2023 8.883 8.888 8.883 8.888 7,457 +0.04(+0.43%)
Sep 01, 2023 8.788 8.850 8.771 8.850 78,545 +0.18(+2.04%)
Aug 31, 2023 8.673 8.673 8.673 8.673 1,983 -0.00(-0.05%)
Aug 30, 2023 8.677 8.677 8.677 8.677 11,695 +0.12(+1.45%)
Aug 29, 2023 8.538 8.553 8.538 8.553 4,898 +0.06(+0.74%)
Aug 24, 2023 8.490 42 +0.09(+1.12%)
Aug 23, 2023 8.396 8.396 8.396 8.396 175 -0.15(-1.71%)
Aug 22, 2023 8.617 8.617 8.542 8.542 7,585 +0.02(+0.21%)
Aug 21, 2023 8.587 8.587 8.524 8.524 18,638 -0.12(-1.42%)
Aug 18, 2023 8.647 8.647 8.647 8.647 2,531 +0.07(+0.78%)
Aug 17, 2023 8.576 8.641 8.576 8.580 19,462 -0.07(-0.85%)
Aug 14, 2023 8.653 0 -0.11(-1.26%)
Aug 11, 2023 8.764 8.764 8.764 8.764 7,759 +0.08(+0.93%)
Aug 10, 2023 8.683 8.683 8.573 8.683 126,466 +0.13(+1.49%)
Aug 09, 2023 8.649 8.649 8.556 8.556 5,591 +0.17(+1.97%)
Aug 08, 2023 8.428 8.428 8.390 8.390 3,665 -0.12(-1.46%)
Aug 04, 2023 8.515 0 +0.17(+1.99%)
Aug 03, 2023 8.359 8.359 8.349 8.349 91,573 +0.01(+0.11%)
Aug 02, 2023 8.366 8.401 8.305 8.340 25,492 -0.12(-1.43%)
Aug 01, 2023 8.453 8.461 8.393 8.461 20,155 -0.04(-0.46%)
Jul 31, 2023 8.501 8.501 8.501 8.501 1,792 +0.13(+1.61%)
Jul 28, 2023 8.279 8.366 8.279 8.366 12,626 +0.19(+2.31%)
Jul 21, 2023 8.178 0 +0.10(+1.18%)
Jul 20, 2023 8.082 8.082 8.082 8.082 1,828 +0.05(+0.59%)
Jul 19, 2023 8.084 8.084 8.035 8.035 11,400 +0.04(+0.53%)
Jul 14, 2023 7.993 0 -0.10(-1.26%)
Jul 13, 2023 8.199 8.199 8.095 8.095 58,199 -0.03(-0.43%)
Jul 12, 2023 8.130 8.130 8.130 8.130 335 +0.34(+4.43%)
Jul 07, 2023 7.785 0 +0.15(+1.91%)
Jul 06, 2023 7.806 7.829 7.639 7.639 12,426 -0.28(-3.52%)
Jul 05, 2023 7.914 7.921 7.894 7.918 13,367 -0.03(-0.43%)
Jul 03, 2023 7.939 7.981 7.929 7.952 11,335 +0.04(+0.49%)
Jun 30, 2023 7.904 7.930 7.904 7.913 14,210 +0.08(+0.99%)
Jun 29, 2023 7.771 7.836 7.771 7.836 23,717 +0.15(+1.95%)
Jun 27, 2023 7.686 0 +0.04(+0.49%)
Jun 26, 2023 7.664 7.673 7.649 7.649 6,049 +0.07(+0.96%)
Jun 23, 2023 7.519 7.576 7.519 7.576 15,414 -0.03(-0.34%)
Jun 22, 2023 7.630 7.639 7.601 7.601 12,137 -0.15(-1.92%)
Jun 21, 2023 7.760 7.760 7.750 7.750 3,958 +0.11(+1.39%)
Jun 20, 2023 7.674 7.674 7.644 7.644 2,422 -0.20(-2.49%)
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.