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 )

11.85 UNCHANGED
Last Price Updated: 11:14 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 (%)
Mar 29, 2018 7.160 7.160 7.160 0 +0.16(+2.29%)
Mar 28, 2018 7.060 7.060 7.000 7.000 13,987 -0.40(-5.41%)
Mar 22, 2018 7.400 7.400 7.400 0 -0.10(-1.33%)
Mar 21, 2018 7.500 7.500 7.500 7.500 38,827 +0.15(+2.04%)
Mar 19, 2018 7.350 7.350 7.350 5,245 -0.20(-2.62%)
Mar 16, 2018 7.548 7.548 7.548 7.548 9,790 -0.09(-1.20%)
Mar 13, 2018 7.640 7.640 7.640 10,000 +0.00(+0.00%)
Mar 12, 2018 7.640 7.640 7.640 7.640 5,959 +0.16(+2.14%)
Mar 05, 2018 7.480 7.480 7.480 0 +0.22(+3.03%)
Mar 02, 2018 7.260 7.260 7.260 7.260 46,830 -0.24(-3.20%)
Mar 01, 2018 7.500 7.500 7.500 7.500 7,983 -0.19(-2.47%)
Feb 28, 2018 7.690 7.690 7.690 7.690 1,315 +0.09(+1.18%)
Feb 20, 2018 7.600 7.600 7.600 0 +0.02(+0.26%)
Feb 16, 2018 7.580 7.580 7.580 0 +0.03(+0.40%)
Feb 14, 2018 7.550 7.550 7.550 0 +0.28(+3.82%)
Feb 13, 2018 7.272 7.272 7.272 7.272 894 -0.03(-0.38%)
Feb 08, 2018 7.300 7.300 7.300 13,800 -0.20(-2.67%)
Feb 07, 2018 7.600 7.600 7.500 7.500 17,775 +0.00(+0.00%)
Feb 06, 2018 7.500 7.500 7.500 7.500 2,034 +0.00(+0.00%)
Feb 05, 2018 7.470 7.470 7.470 7.500 21,750 -0.27(-3.47%)
Feb 01, 2018 7.770 7.770 7.770 4,500 +0.02(+0.26%)
Jan 31, 2018 7.750 7.750 7.750 7.750 9,624 -0.02(-0.29%)
Jan 30, 2018 7.773 7.773 7.773 7.773 3,179 -0.03(-0.35%)
Jan 26, 2018 7.800 7.800 7.800 31,640 +0.00(+0.03%)
Jan 25, 2018 7.798 7.798 7.798 7.798 250,560 +0.11(+1.40%)
Jan 22, 2018 7.690 7.690 7.690 0 -0.01(-0.13%)
Jan 18, 2018 7.700 7.700 7.700 9,905 +0.10(+1.32%)
Jan 12, 2018 7.600 7.600 7.600 3,137 +0.26(+3.54%)
Jan 03, 2018 7.340 7.340 7.340 0 +0.09(+1.24%)
Dec 29, 2017 7.250 7.250 7.250 26,300 +0.00(+0.00%)
Dec 28, 2017 7.250 7.250 7.250 7.250 21,600 -0.05(-0.68%)
Dec 27, 2017 7.300 7.300 7.300 7.300 54,678 -0.06(-0.82%)
Dec 22, 2017 7.360 7.360 7.360 0 +0.01(+0.14%)
Dec 21, 2017 7.400 7.400 7.350 7.350 8,916 +0.05(+0.68%)
Dec 20, 2017 7.300 7.300 7.300 7.300 8,200 +0.15(+2.10%)
Dec 19, 2017 7.280 7.280 7.150 7.150 12,723 -0.08(-1.10%)
Dec 15, 2017 7.230 7.230 7.230 0 -0.07(-0.96%)
Dec 14, 2017 7.300 7.300 7.300 7.300 10,200 +0.00(+0.00%)
Dec 13, 2017 7.300 7.300 7.300 7.300 1,403 +0.08(+1.11%)
Dec 12, 2017 7.220 7.220 7.220 7.220 349 +0.00(+0.00%)
Dec 05, 2017 7.220 7.220 7.220 0 -0.12(-1.63%)
Dec 04, 2017 7.340 7.340 7.340 7.340 4,240 +0.29(+4.08%)
Nov 29, 2017 7.053 7.053 7.053 0 +0.30(+4.48%)
Nov 21, 2017 6.750 6.750 6.750 8,000 -0.05(-0.74%)
Nov 13, 2017 6.800 6.800 6.800 0 -0.05(-0.73%)
Nov 06, 2017 6.850 6.850 6.850 0 -0.05(-0.71%)
Oct 31, 2017 6.899 6.899 6.899 0 +0.07(+1.01%)
Oct 11, 2017 6.830 6.830 6.830 0 +0.12(+1.79%)
Oct 04, 2017 6.710 6.710 6.710 0 +0.01(+0.15%)
Oct 03, 2017 6.700 6.700 6.700 6.700 6,405 +0.41(+6.52%)
Sep 06, 2017 6.290 6.290 6.290 0 -0.06(-0.94%)
Aug 29, 2017 6.350 6.350 6.350 0 -0.06(-0.92%)
Aug 25, 2017 6.409 6.409 6.409 0 +0.16(+2.54%)
Aug 21, 2017 6.250 6.250 6.250 0 -0.26(-3.99%)
Aug 16, 2017 6.510 6.510 6.510 0 +0.11(+1.72%)
Aug 15, 2017 6.400 6.400 6.400 6.400 800 -0.09(-1.39%)
Aug 14, 2017 6.490 6.490 6.490 6.490 3,120 +0.07(+1.11%)
Aug 11, 2017 6.419 6.419 6.419 6.419 829 -0.23(-3.48%)
Aug 08, 2017 6.650 6.650 6.650 0 +0.14(+2.17%)
Aug 03, 2017 6.509 6.509 6.509 0 -0.09(-1.38%)
Aug 02, 2017 6.600 6.600 6.600 6.600 246,232 +0.16(+2.51%)
Jul 31, 2017 6.439 6.439 6.439 46,056 -0.07(-1.10%)
Jul 27, 2017 6.510 6.510 6.510 0 -0.06(-0.91%)
Jul 25, 2017 6.570 6.570 6.570 0 +0.15(+2.26%)
Jul 12, 2017 6.425 6.425 6.425 0 +0.09(+1.50%)
Jul 03, 2017 6.330 6.330 6.330 6.330 52 +0.00(+0.00%)
Jun 28, 2017 6.330 6.330 6.330 0 +0.00(+0.00%)
Jun 15, 2017 6.330 6.330 6.330 0 +0.00(+0.00%)
Jun 13, 2017 6.330 6.330 6.330 0 +0.25(+4.11%)
Jun 08, 2017 6.080 6.080 6.080 0 +0.13(+2.18%)
May 23, 2017 5.950 5.950 5.950 0 +0.02(+0.34%)
May 17, 2017 5.930 5.930 5.930 16,700 -0.21(-3.36%)
May 09, 2017 6.136 6.136 6.136 0 +0.09(+1.43%)
Apr 26, 2017 6.050 6.050 6.050 0 +0.13(+2.20%)
Apr 21, 2017 5.920 5.920 5.920 0 -0.05(-0.78%)
Apr 19, 2017 5.967 5.967 5.967 0 -0.00(-0.03%)
Apr 13, 2017 5.968 5.968 5.968 0 -0.13(-2.06%)
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.