Ishares V Plc (OP: ISRHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2024 | 8.631 | 0 | +0.07(+0.88%) | |||
| Sep 13, 2024 | 8.556 | 8.556 | 8.556 | 8.556 | 3,138 | +0.04(+0.51%) |
| Sep 12, 2024 | 8.512 | 8.512 | 8.512 | 8.512 | 4,870 | +0.08(+0.91%) |
| Sep 11, 2024 | 8.436 | 8.436 | 8.436 | 8.436 | 75,115 | -0.22(-2.53%) |
| Sep 06, 2024 | 8.655 | 5,000 | -0.19(-2.19%) | |||
| Sep 04, 2024 | 8.848 | 40,446 | -0.22(-2.44%) | |||
| Aug 30, 2024 | 9.070 | 30,413 | +0.01(+0.08%) | |||
| Aug 29, 2024 | 9.063 | 9.063 | 9.063 | 9.063 | 127,709 | -0.06(-0.71%) |
| Aug 27, 2024 | 9.127 | 0 | +0.16(+1.76%) | |||
| Aug 23, 2024 | 8.970 | 25 | +0.07(+0.76%) | |||
| Aug 22, 2024 | 8.902 | 8.902 | 8.902 | 8.902 | 1,211 | -0.05(-0.53%) |
| Aug 21, 2024 | 8.950 | 8.950 | 8.950 | 8.950 | 30,252 | -0.21(-2.25%) |
| Aug 19, 2024 | 9.156 | 25,427 | +0.23(+2.59%) | |||
| Aug 09, 2024 | 8.925 | 20,182 | +0.03(+0.36%) | |||
| Aug 07, 2024 | 8.893 | 0 | +0.08(+0.86%) | |||
| Aug 02, 2024 | 8.818 | 1,510 | -0.49(-5.25%) | |||
| Jul 30, 2024 | 9.306 | 14,371 | +0.23(+2.48%) | |||
| Jul 29, 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 519 | -0.11(-1.19%) |
| Jul 26, 2024 | 9.189 | 9.189 | 9.189 | 9.189 | 261 | +0.13(+1.43%) |
| Jul 25, 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 3,549 | +0.04(+0.44%) |
| Jul 24, 2024 | 9.091 | 9.091 | 9.020 | 9.020 | 9,400 | -0.00(-0.05%) |
| Jul 23, 2024 | 9.025 | 9.025 | 9.025 | 9.025 | 166 | -0.35(-3.73%) |
| Jul 17, 2024 | 9.375 | 9,285 | +0.48(+5.35%) | |||
| Jul 09, 2024 | 8.899 | 9,142 | -0.24(-2.63%) |
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.
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.