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 31, 2021 9.385 9.385 9.385 9.385 17,378 -0.07(-0.69%)
Mar 30, 2021 9.450 9.450 9.450 9.450 5,966 +0.15(+1.63%)
Mar 29, 2021 9.363 9.363 9.298 9.298 32,353 -0.08(-0.90%)
Mar 26, 2021 9.385 9.390 9.382 9.382 11,100 +0.07(+0.78%)
Mar 25, 2021 9.068 9.310 9.068 9.310 31,936 +0.03(+0.32%)
Mar 24, 2021 9.262 9.280 9.240 9.280 117,907 +0.08(+0.87%)
Mar 23, 2021 9.225 9.250 9.170 9.200 18,799 -0.04(-0.43%)
Mar 22, 2021 9.290 9.300 9.240 9.240 72,881 -0.09(-0.97%)
Mar 19, 2021 9.360 9.360 9.297 9.330 49,400 -0.21(-2.22%)
Mar 18, 2021 9.440 9.440 9.542 7,896 +0.10(+1.08%)
Mar 17, 2021 9.340 9.440 9.340 9.440 31,968 +0.07(+0.80%)
Mar 16, 2021 9.475 9.475 9.302 9.365 20,301 -0.03(-0.29%)
Mar 15, 2021 9.540 9.540 9.390 9.392 49,470 -0.14(-1.47%)
Mar 12, 2021 9.452 9.452 9.532 2,000 +0.08(+0.85%)
Mar 11, 2021 9.350 9.454 9.350 9.452 28,051 -0.06(-0.61%)
Mar 10, 2021 9.410 9.510 9.410 9.510 20,005 +0.13(+1.39%)
Mar 09, 2021 9.220 9.380 9.220 9.380 53,265 -0.04(-0.42%)
Mar 08, 2021 9.265 9.420 9.265 9.420 78,146 +0.25(+2.73%)
Mar 05, 2021 9.188 9.188 8.995 9.170 33,600 +0.07(+0.77%)
Mar 04, 2021 9.215 9.215 9.098 9.100 82,014 -0.18(-1.94%)
Mar 03, 2021 9.280 9.280 9.280 9.280 2,370 +0.11(+1.20%)
Mar 02, 2021 9.130 9.170 9.113 9.170 10,253 +0.15(+1.61%)
Mar 01, 2021 9.024 9.024 9.024 9.024 360 +0.07(+0.83%)
Feb 26, 2021 8.950 8.950 8.950 8.950 15,600 -0.27(-2.93%)
Feb 25, 2021 9.180 9.220 9.180 9.220 5,052 +0.05(+0.55%)
Feb 24, 2021 9.050 9.300 9.050 9.170 137,337 +0.19(+2.12%)
Feb 23, 2021 9.050 9.050 8.968 8.979 19,051 +0.12(+1.41%)
Feb 22, 2021 8.910 8.910 8.854 840 -0.06(-0.62%)
Feb 19, 2021 8.870 8.910 8.850 8.910 15,600 +0.11(+1.25%)
Feb 18, 2021 8.797 8.805 8.729 8.800 16,112 +0.06(+0.63%)
Feb 17, 2021 8.754 8.788 8.738 8.745 398,233 -0.07(-0.74%)
Feb 16, 2021 8.723 8.810 8.723 8.810 328,173 +0.20(+2.32%)
Feb 12, 2021 8.603 8.630 8.603 8.610 20,000 +0.05(+0.59%)
Feb 11, 2021 8.591 8.591 8.559 8.559 24,281 -0.04(-0.49%)
Feb 10, 2021 8.580 8.602 8.568 8.602 16,828 +0.02(+0.25%)
Feb 09, 2021 8.520 8.580 8.520 8.580 514,073 +0.01(+0.12%)
Feb 08, 2021 8.511 8.570 8.511 8.570 685 +0.06(+0.65%)
Feb 05, 2021 8.400 8.514 8.400 8.514 8,000 +0.05(+0.64%)
Feb 04, 2021 8.376 8.460 8.372 8.460 174,868 +0.24(+2.87%)
Feb 03, 2021 8.212 8.262 8.207 8.224 72,315 -0.13(-1.51%)
Feb 02, 2021 8.230 8.350 8.230 8.350 10,765 +0.34(+4.24%)
Feb 01, 2021 7.957 8.030 7.957 8.010 10,556 +0.01(+0.12%)
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%)
Nov 02, 2020 6.613 6.613 6.613 6.613 500 +0.14(+2.13%)
Oct 30, 2020 6.496 6.496 6.404 6.475 30,400 +0.05(+0.78%)
Oct 29, 2020 6.446 6.490 6.425 6.425 41,883 +0.96(+17.67%)
Oct 28, 2020 6.468 6.489 5.460 5.460 114,834 -1.34(-19.75%)
Oct 26, 2020 6.804 6.804 6.804 0 -0.08(-1.10%)
Oct 23, 2020 6.880 6.880 6.880 6.880 24,600 +0.06(+0.86%)
Oct 22, 2020 6.816 6.821 6.816 6.821 17,785 +0.05(+0.70%)
Oct 21, 2020 6.793 6.793 6.773 6.773 835 +0.03(+0.50%)
Oct 20, 2020 6.811 6.811 6.740 6.740 5,088 -0.05(-0.71%)
Oct 19, 2020 6.788 6.788 6.788 6.788 4,057 -0.07(-1.04%)
Oct 16, 2020 6.822 6.860 6.819 6.860 6,800 -0.04(-0.58%)
Oct 15, 2020 6.900 6.900 6.900 6.900 7,300 +0.03(+0.44%)
Oct 14, 2020 6.870 6.870 6.870 35 +0.00(+0.00%)
Oct 13, 2020 6.870 6.870 6.870 6.870 1,402 -0.04(-0.60%)
Oct 12, 2020 6.923 6.926 6.912 6.912 85,262 +0.05(+0.77%)
Oct 09, 2020 6.856 6.859 6.856 6.859 6,800 +0.10(+1.53%)
Oct 07, 2020 6.756 6.756 6.756 0 +0.06(+0.83%)
Oct 05, 2020 6.700 6.700 6.700 0 +0.13(+1.95%)
Oct 02, 2020 6.539 6.572 6.539 6.572 7,700 +0.03(+0.51%)
Oct 01, 2020 6.623 6.623 6.538 6.538 4,134 +0.01(+0.10%)
Sep 30, 2020 6.537 6.537 6.532 6.532 9,534 +0.03(+0.48%)
Sep 29, 2020 6.501 6.501 6.501 6.501 5,000 -0.06(-0.85%)
Sep 28, 2020 6.568 6.568 6.557 6.557 555 +0.25(+3.91%)
Sep 24, 2020 6.310 6.310 6.310 0 -0.17(-2.56%)
Sep 23, 2020 6.476 6.476 6.476 6.476 15,200 +0.05(+0.74%)
Sep 22, 2020 6.556 6.556 6.428 6.428 87,034 -0.03(-0.41%)
Sep 21, 2020 6.492 6.492 6.455 6.455 14,074 -0.30(-4.38%)
Sep 18, 2020 6.698 6.758 6.698 6.751 2,700 -0.09(-1.30%)
Sep 16, 2020 6.840 6.840 6.840 0 +0.14(+2.09%)
Sep 15, 2020 6.746 6.746 6.700 6.700 7,943 -0.12(-1.81%)
Sep 14, 2020 6.739 6.824 6.739 6.824 12,000 +0.12(+1.84%)
Sep 11, 2020 6.696 6.700 6.696 6.700 14,800 -0.04(-0.61%)
Sep 10, 2020 6.741 6.741 6.741 6.741 5,695 +0.02(+0.36%)
Sep 09, 2020 6.717 6.717 6.717 6.717 629 +0.04(+0.53%)
Sep 08, 2020 6.708 6.721 6.676 6.681 25,679 -0.10(-1.44%)
Sep 04, 2020 6.931 6.931 6.778 6.778 48,700 -0.11(-1.62%)
Sep 03, 2020 6.894 6.894 6.860 6.890 35,959 +0.08(+1.15%)
Sep 01, 2020 6.811 6.811 6.811 0 -0.06(-0.85%)
Aug 31, 2020 6.870 6.870 6.870 6.870 9,143 +0.02(+0.35%)
Aug 28, 2020 6.846 6.846 6.846 6.846 4,600 -0.00(-0.04%)
Aug 27, 2020 6.848 6.848 6.848 6.848 4,358 +0.11(+1.66%)
Aug 26, 2020 6.748 6.751 6.726 6.737 108,908 +0.05(+0.70%)
Aug 24, 2020 6.690 6.690 6.690 0 +0.06(+0.90%)
Aug 21, 2020 6.630 6.630 6.630 6.630 3,700 +0.00(+0.08%)
Aug 20, 2020 6.625 6.625 6.625 6.625 7,832 -0.13(-2.00%)
Aug 19, 2020 6.680 6.680 6.760 398 +0.08(+1.20%)
Aug 18, 2020 6.692 6.730 6.680 6.680 4,394 -0.05(-0.73%)
Aug 17, 2020 6.752 6.773 6.729 6.729 6,550 -0.13(-1.91%)
Aug 14, 2020 6.781 6.860 6.781 6.860 11,100 +0.06(+0.91%)
Aug 13, 2020 6.798 6.798 6.798 6.798 5,224 -0.12(-1.74%)
Aug 12, 2020 6.918 6.918 6.918 6.918 4,458 -0.03(-0.44%)
Aug 11, 2020 6.949 6.949 6.949 6.949 285 +0.13(+1.89%)
Aug 10, 2020 6.820 6.820 6.820 6.820 300 +0.23(+3.54%)
Aug 07, 2020 6.587 6.587 6.587 6.587 38,600 -0.03(-0.50%)
Aug 05, 2020 6.620 6.620 6.620 0 +0.08(+1.22%)
Aug 03, 2020 6.540 6.540 6.540 0 -0.02(-0.30%)
Jul 31, 2020 6.453 6.560 6.453 6.560 36,200 +0.11(+1.73%)
Jul 30, 2020 6.448 6.448 6.448 6.448 8,676 -0.05(-0.74%)
Jul 29, 2020 6.496 6.496 6.496 6.496 36,271 -0.02(-0.30%)
Jul 28, 2020 6.350 6.516 6.350 6.516 6,540 +0.05(+0.72%)
Jul 27, 2020 6.548 6.548 6.466 6.469 4,935 -0.07(-1.08%)
Jul 24, 2020 6.540 6.540 6.540 6.540 400 -0.06(-0.91%)
Jul 23, 2020 6.568 6.600 6.568 6.600 11,023 -0.01(-0.15%)
Jul 22, 2020 6.598 6.610 6.542 6.610 36,731 +0.04(+0.63%)
Jul 21, 2020 6.550 6.568 6.550 6.568 56,181 -0.00(-0.04%)
Jul 20, 2020 6.571 6.571 6.571 7 +0.00(+0.00%)
Jul 17, 2020 6.562 6.562 6.571 1,500 +0.01(+0.14%)
Jul 16, 2020 6.562 6.562 6.562 6.562 3,122 +0.02(+0.32%)
Jul 15, 2020 6.529 6.541 6.529 6.541 3,344 +0.14(+2.19%)
Jul 14, 2020 6.401 6.401 6.401 6.401 2,441 +0.01(+0.12%)
Jul 13, 2020 6.393 6.421 6.391 6.393 472,424 +0.28(+4.58%)
Jul 09, 2020 6.113 6.113 6.113 0 -0.10(-1.54%)
Jul 08, 2020 6.224 6.224 6.209 6.209 30,000 -0.06(-0.98%)
Jul 01, 2020 6.270 6.270 6.270 0 +0.05(+0.80%)
Jun 30, 2020 6.220 6.220 6.220 6.220 644 +0.02(+0.27%)
Jun 29, 2020 6.164 6.212 6.164 6.203 24,065 +0.03(+0.56%)
Jun 26, 2020 6.196 6.196 6.169 6.169 6,000 -0.15(-2.38%)
Jun 25, 2020 6.331 6.331 6.319 6.319 39,475 -0.10(-1.51%)
Jun 24, 2020 6.530 6.530 6.416 6,775 -0.11(-1.75%)
Jun 23, 2020 6.472 6.530 6.472 6.530 74,510 +0.11(+1.66%)
Jun 22, 2020 6.423 6.423 6.423 6.423 9,200 -0.26(-3.84%)
Jun 16, 2020 6.680 6.680 6.680 0 +0.36(+5.70%)
Jun 12, 2020 6.320 6.320 6.320 0 -0.13(-2.03%)
Jun 11, 2020 6.561 6.561 6.442 6.451 387,021 -0.41(-6.02%)
Jun 10, 2020 7.039 7.039 6.864 6.864 12,086 -0.26(-3.71%)
Jun 08, 2020 7.129 7.129 7.129 0 -0.00(-0.01%)
Jun 05, 2020 7.129 7.129 7.129 7.129 3,600 +0.43(+6.41%)
Jun 04, 2020 6.700 6.700 6.700 51 +0.00(+0.00%)
Jun 03, 2020 6.614 6.700 6.614 6.700 25,444 +0.27(+4.20%)
Jun 01, 2020 6.430 6.430 6.430 0 +0.07(+1.15%)
May 29, 2020 6.298 6.357 6.298 6.357 700 -0.06(-0.93%)
May 28, 2020 6.390 6.416 6.390 6.416 12,125 +0.02(+0.38%)
May 27, 2020 6.408 6.408 6.392 6.392 20,248 +0.26(+4.22%)
May 26, 2020 5.920 5.920 6.133 8,000 +0.21(+3.60%)
May 22, 2020 5.878 5.920 5.878 5.920 180,100 -0.07(-1.09%)
May 21, 2020 5.986 5.986 5.986 5.986 56,142 +0.04(+0.73%)
May 20, 2020 5.936 5.965 5.936 5.942 356,963 +0.03(+0.55%)
May 19, 2020 5.898 5.912 5.875 5.910 39,896 -0.02(-0.28%)
May 18, 2020 5.926 5.926 5.926 5.926 5,000 +0.28(+4.89%)
May 15, 2020 5.650 5.650 5.650 5.650 3,800 -0.00(-0.02%)
May 14, 2020 5.641 5.651 5.641 5.651 181,365 +0.07(+1.28%)
May 13, 2020 5.622 5.622 5.580 5.580 49,197 -0.27(-4.59%)
May 12, 2020 5.898 5.898 5.848 5.848 12,293 -0.04(-0.61%)
May 11, 2020 6.000 6.000 5.884 19,891 -0.12(-1.93%)
May 08, 2020 5.970 6.000 5.970 6.000 3,600 +0.16(+2.77%)
May 06, 2020 5.838 5.838 5.838 0 -0.16(-2.70%)
May 05, 2020 6.000 6.000 6.000 6.000 850 +0.15(+2.59%)
May 04, 2020 5.858 5.858 5.848 5.848 173,100 +0.05(+0.84%)
May 01, 2020 5.800 5.800 5.800 5.800 9,100 -0.41(-6.60%)
Apr 30, 2020 6.171 6.210 6.171 6.210 39,215 +0.02(+0.32%)
Apr 28, 2020 6.190 6.190 6.190 0 +0.21(+3.47%)
Apr 27, 2020 5.982 5.982 5.982 5.982 511,134 +0.19(+3.23%)
Apr 24, 2020 5.790 5.795 5.790 5.795 8,000 -0.08(-1.31%)
Apr 23, 2020 5.872 5.872 5.872 5.872 28,000 +0.05(+0.93%)
Apr 22, 2020 5.818 5.818 5.818 5.818 3,333 +0.00(+0.00%)
Apr 21, 2020 5.818 5.818 5.818 5.818 3,333 -0.18(-3.03%)
Apr 20, 2020 6.000 6.000 6.000 6.000 1,550 +0.05(+0.84%)
Apr 17, 2020 5.970 5.971 5.938 5.950 107,400 +0.23(+4.01%)
Apr 16, 2020 5.725 5.725 5.720 5.720 8,499 -0.21(-3.53%)
Apr 15, 2020 5.878 5.930 5.833 5.930 59,118 -0.17(-2.80%)
Apr 14, 2020 6.236 6.236 6.101 6.101 389,236 -0.19(-3.06%)
Apr 09, 2020 6.293 6.293 6.293 0 +0.40(+6.85%)
Apr 08, 2020 5.818 5.890 5.808 5.890 20,084 +0.03(+0.55%)
Apr 07, 2020 5.939 5.939 5.858 5.858 48,192 +0.53(+9.91%)
Apr 03, 2020 5.330 5.330 5.330 0 +0.00(+0.03%)
Apr 02, 2020 5.331 5.331 5.328 5.328 1,098 -0.41(-7.22%)
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.