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

Ishares V Plc (OP: ISRHF )

9.363 +0.063 (+0.68%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 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, 2020 3.405 3.405 3.405 0 +0.02(+0.63%)
May 26, 2020 3.384 3.384 3.384 3.384 3,039 +0.09(+2.70%)
May 20, 2020 3.295 3.295 3.295 0 +0.02(+0.55%)
May 18, 2020 3.277 3.277 3.277 0 +0.14(+4.60%)
May 15, 2020 3.133 3.133 3.133 3.133 4,800 +0.07(+2.28%)
May 14, 2020 3.063 3.063 3.063 3.063 8,724 +0.01(+0.34%)
May 13, 2020 3.052 3.052 3.052 3.052 445 -0.19(-6.00%)
May 11, 2020 3.247 3.247 3.247 0 +0.10(+3.09%)
May 08, 2020 3.150 3.150 3.150 3.150 1,700 -0.05(-1.68%)
May 07, 2020 3.204 3.204 3.204 3.204 6,300 +0.09(+2.89%)
May 06, 2020 3.114 3.114 3.114 3.114 15,337 -0.15(-4.49%)
May 05, 2020 3.227 3.300 3.227 3.260 43,485 +0.18(+5.97%)
May 04, 2020 2.969 3.076 2.955 3.076 5,865 -0.01(-0.36%)
May 01, 2020 3.160 3.160 3.069 3.088 33,300 -0.20(-6.15%)
Apr 29, 2020 3.290 3.290 3.290 0 +0.26(+8.58%)
Apr 27, 2020 3.030 3.030 3.030 0 +0.04(+1.39%)
Apr 24, 2020 2.989 2.989 2.989 2.989 16,000 +0.26(+9.69%)
Apr 21, 2020 2.724 2.724 2.724 0 -0.15(-5.07%)
Apr 20, 2020 2.649 2.870 2.649 2.870 7,951 +0.17(+6.36%)
Apr 17, 2020 2.640 2.640 2.698 12,011 +0.06(+2.20%)
Apr 16, 2020 2.640 2.640 2.640 2.640 1,862 -0.05(-1.84%)
Apr 15, 2020 2.630 2.690 2.630 2.690 7,784 -0.21(-7.23%)
Apr 14, 2020 2.801 2.801 2.900 6,895 +0.10(+3.50%)
Apr 08, 2020 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 07, 2020 2.650 2.650 2.801 9,800 +0.15(+5.72%)
Apr 06, 2020 2.650 2.650 2.650 2.650 1,400 +0.03(+1.15%)
Apr 02, 2020 2.620 2.620 2.620 0 +0.20(+8.26%)
Apr 01, 2020 2.420 2.420 2.420 2.420 10,032 -0.08(-3.20%)
Mar 31, 2020 2.525 2.525 2.500 2.500 24,608 +0.10(+4.17%)
Mar 30, 2020 2.350 2.400 2.350 2.400 13,318 -0.11(-4.47%)
Mar 27, 2020 2.550 2.550 2.512 9,800 -0.04(-1.48%)
Mar 26, 2020 2.550 2.550 2.550 2.550 10,621 +0.44(+20.85%)
Mar 20, 2020 2.110 2.110 2.110 0 -0.17(-7.30%)
Mar 18, 2020 2.276 2.276 2.276 0 +0.00(+0.00%)
Mar 17, 2020 2.307 2.307 2.276 2.276 37,000 -0.08(-3.55%)
Mar 16, 2020 2.497 2.544 2.360 2.360 6,693 -0.30(-11.21%)
Mar 13, 2020 3.801 3.801 2.658 4,500 -1.14(-30.07%)
Mar 10, 2020 3.801 3.801 3.801 0 +0.00(+0.00%)
Mar 05, 2020 3.801 3.801 3.801 0 -0.08(-2.04%)
Mar 04, 2020 3.880 3.880 3.868 3.880 11,309 +0.03(+0.67%)
Mar 03, 2020 3.891 3.947 3.854 3.854 19,343 +0.00(+0.10%)
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.