Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares V Plc (OP: ISRUF )

12.06 -0.04 (-0.33%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 22, 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 (%)
Jan 29, 2021 8.074 8.074 8.000 8.000 19,700 -0.20(-2.44%)
Jan 28, 2021 8.084 8.200 8.084 8.200 33,949 +0.22(+2.76%)
Jan 27, 2021 8.012 8.057 7.980 7.980 38,074 -0.27(-3.27%)
Jan 26, 2021 8.247 8.300 8.239 8.250 13,795 +0.04(+0.49%)
Jan 25, 2021 8.247 8.247 8.153 8.210 3,905 -0.07(-0.85%)
Jan 22, 2021 8.314 8.380 8.280 8.280 53,500 -0.14(-1.66%)
Jan 21, 2021 8.474 8.474 8.399 8.420 56,333 -0.03(-0.35%)
Jan 20, 2021 8.457 8.467 8.437 8.449 549,849 -0.08(-0.95%)
Jan 19, 2021 8.449 8.530 8.449 8.530 13,957 +0.10(+1.19%)
Jan 15, 2021 8.529 8.529 8.430 8.430 9,900 -0.19(-2.20%)
Jan 14, 2021 8.619 8.619 8.619 8.619 11,700 +0.08(+0.91%)
Jan 13, 2021 8.567 8.567 8.537 8.542 21,931 -0.09(-1.02%)
Jan 12, 2021 8.630 8.630 8.630 8.630 57,217 +0.22(+2.62%)
Jan 11, 2021 8.453 8.480 8.410 8.410 146,665 -0.03(-0.36%)
Jan 08, 2021 8.468 8.471 8.435 8.440 36,000 -0.08(-0.93%)
Jan 07, 2021 8.549 8.554 8.519 8.519 87,637 +0.12(+1.42%)
Jan 06, 2021 8.244 8.400 8.244 8.400 108,443 +0.36(+4.48%)
Jan 05, 2021 7.970 8.040 7.949 8.040 137,929 +0.06(+0.80%)
Jan 04, 2021 8.031 8.045 7.976 7.976 115,898 -0.01(-0.17%)
Dec 31, 2020 7.990 7.990 7.990 5,930 +0.00(+0.00%)
Dec 30, 2020 7.990 7.990 7.990 7.990 5,930 +0.04(+0.45%)
Dec 29, 2020 7.966 7.966 7.954 7.954 15,502 +0.03(+0.43%)
Dec 28, 2020 7.990 7.990 7.890 7.920 9,703 -0.05(-0.63%)
Dec 24, 2020 7.891 7.891 7.971 10,219 +0.08(+1.01%)
Dec 23, 2020 7.904 7.904 7.891 7.891 400,432 +0.11(+1.43%)
Dec 22, 2020 7.857 7.859 7.780 7.780 267,511 -0.01(-0.15%)
Dec 21, 2020 7.851 7.851 7.791 7.791 83,532 +0.03(+0.36%)
Dec 18, 2020 7.837 7.844 7.764 7.764 17,400 -0.07(-0.85%)
Dec 17, 2020 7.864 7.864 7.780 7.830 55,880 +0.00(+0.01%)
Dec 16, 2020 7.736 7.736 7.829 6,615 +0.09(+1.20%)
Dec 15, 2020 7.736 7.736 7.736 7.736 38,885 -0.02(-0.30%)
Dec 14, 2020 7.786 7.795 7.760 7.760 75,100 +0.03(+0.37%)
Dec 11, 2020 7.744 7.744 7.731 7.731 29,700 -0.09(-1.10%)
Dec 10, 2020 7.776 7.817 7.776 7.817 16,911 -0.01(-0.15%)
Dec 09, 2020 7.851 7.854 7.827 7.829 36,093 -0.02(-0.28%)
Dec 08, 2020 7.789 7.851 7.789 7.851 68,745 +0.03(+0.39%)
Dec 07, 2020 7.806 7.820 7.806 7.820 37,062 -0.08(-0.96%)
Dec 04, 2020 7.896 7.896 7.864 7.896 51,600 +0.08(+0.99%)
Dec 03, 2020 7.794 7.819 7.794 7.819 9,785 +0.09(+1.15%)
Dec 02, 2020 7.729 7.730 7.729 7.730 650 -0.05(-0.70%)
Dec 01, 2020 7.739 7.830 7.739 7.785 120,871 +0.13(+1.65%)
Nov 30, 2020 7.694 7.694 7.646 7.659 23,585 -0.10(-1.35%)
Nov 27, 2020 7.764 7.764 7.764 7.764 56,300 +0.04(+0.51%)
Nov 25, 2020 7.724 7.724 7.724 7.724 31,800 -0.02(-0.23%)
Nov 24, 2020 7.706 7.741 7.706 7.741 87,021 +0.19(+2.54%)
Nov 23, 2020 7.506 7.550 7.506 7.550 69,762 +0.17(+2.23%)
Nov 20, 2020 7.385 7.385 7.385 7.385 30,700 -0.08(-1.01%)
Nov 19, 2020 7.449 7.460 7.424 7.460 86,465 -0.16(-2.10%)
Nov 18, 2020 7.586 7.620 7.584 7.620 62,442 +0.15(+2.02%)
Nov 17, 2020 7.469 7.469 7.469 7.469 14,757 -0.11(-1.47%)
Nov 16, 2020 7.529 7.580 7.516 7.580 16,387 +0.25(+3.36%)
Nov 13, 2020 7.246 7.334 7.246 7.334 13,900 +0.07(+1.00%)
Nov 12, 2020 7.261 7.261 7.261 7.261 1,700 -0.10(-1.39%)
Nov 11, 2020 7.364 7.364 7.364 7.364 9,849 -0.00(-0.02%)
Nov 10, 2020 7.361 7.365 7.306 7.365 53,357 +0.01(+0.19%)
Nov 09, 2020 7.351 7.351 7.351 7.351 6,831 +0.56(+8.27%)
Nov 06, 2020 6.790 6.790 6.790 6.790 200 -0.16(-2.30%)
Nov 05, 2020 6.798 6.950 6.798 6.950 10,519 +0.33(+5.04%)
Nov 04, 2020 6.617 6.617 6.617 6.617 1,137 -0.15(-2.27%)
Nov 03, 2020 6.831 6.831 6.770 6.770 20,173 +0.16(+2.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.