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 (%)
Jun 30, 2021 10.15 10.15 10.15 1,978 +0.02(+0.24%)
Jun 29, 2021 10.13 10.13 10.13 10.13 4,166 +0.05(+0.46%)
Jun 28, 2021 10.08 10.08 10.08 10.08 2,830 -0.13(-1.27%)
Jun 25, 2021 10.15 10.21 10.15 10.21 16,510 +0.24(+2.45%)
Jun 24, 2021 9.972 9.999 9.966 9.966 42,651 +0.02(+0.16%)
Jun 23, 2021 9.947 9.950 9.945 9.950 35,200 +0.02(+0.20%)
Jun 22, 2021 9.867 9.930 9.867 9.930 20,480 +0.03(+0.30%)
Jun 21, 2021 9.818 9.900 9.812 9.900 45,628 +0.15(+1.49%)
Jun 18, 2021 9.765 9.790 9.755 9.755 23,038 -0.26(-2.55%)
Jun 17, 2021 10.23 10.23 10.01 10.01 14,854 -0.15(-1.52%)
Jun 16, 2021 10.17 10.17 10.15 10.16 47,438 +0.00(+0.05%)
Jun 15, 2021 10.22 10.25 10.10 10.16 7,210 -0.06(-0.59%)
Jun 14, 2021 10.32 10.32 10.22 10.22 59,303 -0.07(-0.68%)
Jun 11, 2021 10.30 10.30 10.29 10.29 9,848 +0.02(+0.17%)
Jun 10, 2021 10.36 10.36 10.27 10.27 88,018 -0.16(-1.56%)
Jun 09, 2021 10.37 10.44 10.37 10.44 17,561 +0.04(+0.34%)
Jun 08, 2021 10.39 10.55 10.39 10.40 87,074 -0.08(-0.76%)
Jun 07, 2021 10.52 10.55 10.48 10.48 57,327 -0.03(-0.29%)
Jun 04, 2021 10.55 10.55 10.51 10.51 26,900 -0.02(-0.19%)
Jun 03, 2021 10.53 10.53 10.53 10.53 15,491 +0.00(+0.00%)
Jun 02, 2021 10.53 10.53 10.53 10.53 1,174 +0.03(+0.29%)
Jun 01, 2021 10.52 10.52 10.50 10.50 16,978 +0.10(+0.96%)
May 27, 2021 10.40 10.40 10.40 9 +0.00(+0.00%)
May 26, 2021 10.40 10.40 10.40 10.40 54,122 +0.10(+0.97%)
May 25, 2021 10.41 10.44 10.30 10.30 47,775 -0.05(-0.48%)
May 24, 2021 10.37 10.39 10.35 10.35 27,235 +0.04(+0.39%)
May 20, 2021 10.31 10.31 10.31 2,625 +0.13(+1.28%)
May 19, 2021 10.12 10.23 10.05 10.18 54,685 -0.12(-1.17%)
May 18, 2021 10.42 10.45 10.30 10.30 21,648 -0.12(-1.15%)
May 17, 2021 10.34 10.42 10.34 10.42 2,983 +0.05(+0.52%)
May 14, 2021 10.38 10.38 10.32 10.37 43,293 +0.06(+0.55%)
May 13, 2021 10.22 10.31 10.22 10.31 26,718 +0.08(+0.78%)
May 12, 2021 10.21 10.24 10.21 10.23 124,026 +0.04(+0.40%)
May 11, 2021 10.27 10.34 10.19 10.19 39,937 -0.32(-3.04%)
May 10, 2021 10.51 10.51 10.51 10.51 40,987 +0.14(+1.32%)
May 07, 2021 10.39 10.39 10.37 10.37 9,310 +0.15(+1.49%)
May 06, 2021 10.34 10.34 10.22 10.22 638 +0.02(+0.20%)
May 05, 2021 10.11 10.20 10.11 10.20 417,722 +0.26(+2.62%)
May 04, 2021 10.02 10.02 9.940 9.940 25,986 -0.07(-0.70%)
May 03, 2021 10.01 10.01 10.01 10.01 3,196 -0.02(-0.20%)
Apr 30, 2021 9.943 10.04 9.943 10.03 47,500 -0.02(-0.20%)
Apr 29, 2021 9.977 10.05 9.977 10.05 16,467 +0.16(+1.62%)
Apr 28, 2021 9.873 9.940 9.870 9.890 28,612 +0.11(+1.12%)
Apr 27, 2021 9.795 9.795 9.780 9.780 2,361 +0.02(+0.21%)
Apr 26, 2021 9.852 9.852 9.760 9.760 27,105 +0.14(+1.46%)
Apr 23, 2021 9.702 9.702 9.620 9.620 16,800 -0.02(-0.21%)
Apr 22, 2021 9.660 9.660 9.587 9.640 22,031 +0.12(+1.26%)
Apr 21, 2021 9.650 9.650 9.520 19,665 -0.13(-1.34%)
Apr 20, 2021 9.607 9.650 9.510 9.650 25,344 -0.04(-0.44%)
Apr 19, 2021 9.770 9.770 9.692 56,477 -0.08(-0.79%)
Apr 16, 2021 9.732 9.770 9.723 9.770 14,200 +0.09(+0.93%)
Apr 15, 2021 9.597 9.680 9.595 9.680 9,649 -0.13(-1.33%)
Apr 14, 2021 9.580 9.810 9.580 9.810 35,116 +0.21(+2.24%)
Apr 13, 2021 9.695 9.695 9.595 9.595 23,476 -0.10(-1.08%)
Apr 12, 2021 9.667 9.700 9.650 9.700 9,840 +0.02(+0.21%)
Apr 09, 2021 9.621 9.680 9.621 9.680 2,900 +0.09(+0.94%)
Apr 08, 2021 9.473 9.590 9.473 9.590 31,377 -0.04(-0.42%)
Apr 07, 2021 9.520 9.630 9.520 9.630 28,536 +0.06(+0.63%)
Apr 06, 2021 9.562 9.570 9.518 9.570 123,322 +0.17(+1.81%)
Apr 05, 2021 9.490 9.640 9.400 9.400 4,945 -0.10(-1.05%)
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.