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, 2023 9.050 9.050 9.050 9.050 8,384 -0.03(-0.33%)
Mar 30, 2023 9.037 9.080 9.037 9.080 5,245 +0.15(+1.68%)
Mar 29, 2023 9.020 9.020 8.930 8.930 13,728 -0.00(-0.04%)
Mar 28, 2023 8.931 8.934 8.931 8.934 235 +0.26(+3.02%)
Mar 24, 2023 8.672 0 -0.24(-2.68%)
Mar 23, 2023 8.895 8.911 8.895 8.911 64,524 -0.12(-1.32%)
Mar 22, 2023 9.030 9.030 9.030 9.030 21,045 -0.03(-0.30%)
Mar 21, 2023 9.057 9.057 9.057 9.057 567 +0.24(+2.71%)
Mar 20, 2023 8.818 8.818 8.818 8.818 32,355 +0.02(+0.20%)
Mar 17, 2023 8.773 8.800 8.749 8.800 37,496 -0.01(-0.10%)
Mar 16, 2023 8.809 8.809 8.809 8.809 9,090 +0.02(+0.28%)
Mar 15, 2023 8.803 8.861 8.784 8.784 70,074 -0.38(-4.12%)
Mar 14, 2023 9.107 9.162 9.107 9.162 19,162 +0.25(+2.79%)
Mar 13, 2023 8.913 8.913 8.913 8.913 6,000 -0.50(-5.31%)
Mar 10, 2023 9.352 9.496 9.352 9.412 12,995 -0.50(-5.01%)
Mar 08, 2023 9.909 0 -0.16(-1.55%)
Mar 07, 2023 10.06 10.06 10.06 10.06 3,173 -0.11(-1.08%)
Mar 06, 2023 10.17 10.17 10.17 10.17 18,125 +0.22(+2.18%)
Mar 02, 2023 9.957 0 -0.10(-1.02%)
Mar 01, 2023 10.06 10.06 10.06 10.06 284 -0.01(-0.10%)
Feb 28, 2023 10.07 10.07 10.07 10.07 54,727 +0.03(+0.30%)
Feb 23, 2023 10.04 125,998 +0.02(+0.25%)
Feb 22, 2023 10.07 10.07 10.01 10.01 10,031 -0.28(-2.67%)
Feb 17, 2023 10.29 19,297 +0.01(+0.06%)
Feb 16, 2023 10.30 10.31 10.27 10.28 58,622 -0.05(-0.45%)
Feb 15, 2023 10.33 10.33 10.33 10.33 12,637 -0.05(-0.50%)
Feb 14, 2023 10.42 10.42 10.38 10.38 134,687 +0.03(+0.28%)
Feb 13, 2023 10.31 10.39 10.31 10.35 172,563 +0.15(+1.50%)
Feb 10, 2023 10.20 10.20 10.20 10.20 10,202 -0.15(-1.41%)
Feb 09, 2023 10.41 10.41 10.35 10.35 7,642 -0.12(-1.14%)
Feb 08, 2023 10.35 10.47 10.35 10.47 581 +0.17(+1.61%)
Feb 06, 2023 10.30 10,539 -0.04(-0.36%)
Feb 03, 2023 10.29 10.34 10.27 10.34 25,899 +0.01(+0.07%)
Feb 02, 2023 10.33 10.33 10.30 10.33 2,764 +0.06(+0.54%)
Feb 01, 2023 10.28 10.29 10.27 10.27 1,362,388 +0.03(+0.26%)
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%)
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.