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 )

11.96 -0.02 (-0.18%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 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 31, 2023 10.18 10.25 10.18 10.25 33,192 +0.02(+0.23%)
Jan 30, 2023 10.25 10.25 10.21 10.22 21,676 -0.07(-0.66%)
Jan 27, 2023 10.25 10.29 10.25 10.29 10,913 +0.24(+2.42%)
Jan 25, 2023 10.05 21 -0.09(-0.94%)
Jan 24, 2023 10.02 10.15 10.02 10.15 5,909 +0.10(+0.95%)
Jan 23, 2023 10.04 10.09 10.04 10.05 18,048 +0.15(+1.49%)
Jan 20, 2023 9.895 9.902 9.895 9.902 8,578 +0.11(+1.07%)
Jan 19, 2023 9.790 9.797 9.787 9.797 11,216 -0.19(-1.91%)
Jan 18, 2023 9.988 10.12 9.988 9.988 11,740 -0.18(-1.75%)
Jan 17, 2023 10.14 10.17 10.14 10.17 7,478 +0.01(+0.05%)
Jan 13, 2023 10.08 10.16 10.08 10.16 18,081 +0.06(+0.61%)
Jan 12, 2023 10.10 10.12 10.10 10.10 20,778 +0.09(+0.90%)
Jan 11, 2023 10.01 10.01 10.01 10.01 210 +0.06(+0.59%)
Jan 10, 2023 9.943 9.963 9.943 9.952 4,934 +0.20(+2.04%)
Jan 05, 2023 9.752 83 -0.04(-0.43%)
Jan 04, 2023 9.795 9.795 9.795 9.795 121 +0.11(+1.15%)
Dec 29, 2022 9.684 0 +0.15(+1.53%)
Dec 28, 2022 9.613 9.620 9.537 9.537 21,469 -0.10(-1.08%)
Dec 27, 2022 9.626 9.642 9.626 9.642 4,989 -0.02(-0.18%)
Dec 23, 2022 9.500 9.659 9.500 9.659 6,821 +0.22(+2.30%)
Dec 22, 2022 9.505 9.505 9.419 9.442 468,244 -0.07(-0.78%)
Dec 20, 2022 9.516 625 +0.08(+0.81%)
Dec 19, 2022 9.430 9.440 9.430 9.440 11,252 -0.11(-1.10%)
Dec 15, 2022 9.545 897 -0.35(-3.49%)
Dec 14, 2022 9.860 9.890 9.860 9.890 10,469 +0.00(+0.03%)
Dec 13, 2022 9.877 9.887 9.877 9.887 17,696 +0.11(+1.15%)
Dec 12, 2022 9.653 9.775 9.653 9.775 5,064 +0.05(+0.54%)
Dec 09, 2022 9.732 9.733 9.720 9.723 2,732 -0.01(-0.15%)
Dec 08, 2022 9.733 9.737 9.733 9.737 434 +0.07(+0.70%)
Dec 07, 2022 9.768 9.790 9.670 9.670 7,659 -0.17(-1.73%)
Dec 06, 2022 9.860 9.860 9.840 9.840 12,082 -0.15(-1.50%)
Dec 02, 2022 9.990 85 -0.09(-0.94%)
Dec 01, 2022 10.08 10.08 10.08 10.08 536 +0.18(+1.87%)
Nov 30, 2022 9.905 9.905 9.900 9.900 15,096 -0.08(-0.82%)
Nov 29, 2022 9.982 10.00 9.963 9.982 29,215 -0.11(-1.08%)
Nov 28, 2022 10.06 10.09 10.06 10.09 23,915 -0.06(-0.64%)
Nov 25, 2022 10.14 10.16 10.12 10.16 11,765 +0.01(+0.05%)
Nov 23, 2022 10.12 10.15 10.12 10.15 16,805 +0.09(+0.94%)
Nov 22, 2022 10.06 10.06 10.06 10.06 4,665 +0.11(+1.14%)
Nov 21, 2022 9.967 9.967 9.941 9.941 10,175 +0.16(+1.60%)
Nov 17, 2022 9.785 242 -0.05(-0.56%)
Nov 16, 2022 9.955 9.955 9.840 9.840 45,269 -0.17(-1.75%)
Nov 15, 2022 10.02 10.05 10.01 10.01 11,002 -0.08(-0.74%)
Nov 11, 2022 10.09 0 +0.09(+0.90%)
Nov 10, 2022 10.00 10.00 10.00 10.00 22,524 +0.38(+3.95%)
Nov 09, 2022 9.585 9.620 9.585 9.620 8,317 -0.09(-0.91%)
Nov 08, 2022 9.675 9.708 9.675 9.708 26,180 +0.32(+3.45%)
Nov 03, 2022 9.385 0 -0.20(-2.04%)
Nov 02, 2022 9.540 9.580 9.540 9.580 3,591 -0.03(-0.31%)
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.