Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ishares V Plc (OP: ISRUF )

12.18 UNCHANGED

Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ishares V Plc (OP: ISRUF )

Historical Prices