Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Vii Plc (OP: XMTIF )

183.92 -6.61 (-3.47%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 14, 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 (%)
Nov 30, 2021 166.98 166.98 165.55 165.55 935 -0.21(-0.13%)
Nov 26, 2021 165.76 165.76 165.76 0 -3.75(-2.21%)
Nov 24, 2021 169.38 170.00 169.38 169.51 889 -1.55(-0.91%)
Nov 23, 2021 171.19 171.19 171.06 171.06 757 -1.44(-0.83%)
Nov 22, 2021 173.38 173.38 172.50 172.50 557 -1.66(-0.95%)
Nov 19, 2021 174.16 174.16 174.16 174.16 154 -1.29(-0.74%)
Nov 18, 2021 176.19 176.19 175.45 175.45 2,387 -0.29(-0.16%)
Nov 17, 2021 175.93 175.93 175.74 175.74 194 -1.01(-0.57%)
Nov 16, 2021 175.85 176.75 175.85 176.75 1,042 +0.76(+0.43%)
Nov 15, 2021 176.52 176.52 175.99 175.99 615 -0.49(-0.28%)
Nov 12, 2021 176.48 176.48 176.48 176.48 471 +0.93(+0.53%)
Nov 11, 2021 176.08 176.08 175.55 175.55 459 -2.43(-1.37%)
Nov 09, 2021 177.98 177.98 177.98 177.98 567 -0.45(-0.25%)
Nov 08, 2021 178.39 178.43 178.31 178.43 2,443 +1.33(+0.75%)
Nov 05, 2021 177.43 177.43 177.10 177.10 2,124 +0.80(+0.45%)
Nov 02, 2021 176.30 176.30 176.30 0 +1.11(+0.63%)
Nov 01, 2021 174.99 175.55 174.97 175.19 385 +1.50(+0.86%)
Oct 29, 2021 173.97 173.97 173.69 173.69 2,811 -1.46(-0.83%)
Oct 28, 2021 175.15 175.15 175.15 175.15 69 +1.51(+0.87%)
Oct 27, 2021 173.64 173.64 173.64 173.64 575 -0.40(-0.23%)
Oct 26, 2021 174.29 174.29 173.91 174.04 1,508 +1.19(+0.69%)
Oct 25, 2021 172.85 172.85 172.85 172.85 25 -0.90(-0.52%)
Oct 22, 2021 174.07 174.07 173.75 173.75 1,084 +1.28(+0.74%)
Oct 21, 2021 172.47 172.47 172.47 172.47 122 +0.37(+0.21%)
Oct 19, 2021 172.10 172.10 172.10 96 +0.55(+0.32%)
Oct 18, 2021 170.81 171.55 170.81 171.55 2,233 -0.49(-0.28%)
Oct 15, 2021 171.79 172.04 171.79 172.04 2,965 +1.53(+0.89%)
Oct 14, 2021 170.51 170.51 170.51 170.51 222 +2.45(+1.46%)
Oct 13, 2021 168.06 168.06 168.06 168.06 237 +1.72(+1.03%)
Oct 12, 2021 166.34 166.34 166.34 166.34 543 -1.35(-0.81%)
Oct 08, 2021 167.69 167.69 167.69 90 -0.55(-0.33%)
Oct 07, 2021 168.24 168.24 168.24 168.24 190 +3.08(+1.86%)
Oct 06, 2021 165.16 165.28 165.16 165.16 1,184 -2.44(-1.46%)
Oct 05, 2021 166.26 167.60 166.24 167.60 2,502 +0.61(+0.36%)
Oct 04, 2021 167.00 167.00 167.00 167.00 718 +0.74(+0.44%)
Oct 01, 2021 166.76 166.76 166.26 166.26 2,101 -1.08(-0.64%)
Sep 30, 2021 167.34 167.34 167.34 167.34 2,483 -1.14(-0.68%)
Sep 29, 2021 168.94 168.94 168.48 168.48 1,030 -0.64(-0.38%)
Sep 28, 2021 169.12 169.12 169.12 169.12 218 -3.90(-2.25%)
Sep 24, 2021 173.02 173.02 173.02 25 -2.28(-1.30%)
Sep 23, 2021 175.30 175.30 175.30 175.30 893 +2.10(+1.21%)
Sep 22, 2021 172.67 173.20 172.67 173.20 2,125 +1.80(+1.05%)
Sep 21, 2021 171.40 171.40 171.40 171.40 806 +2.80(+1.66%)
Sep 20, 2021 168.72 169.09 168.60 168.60 5,784 -4.76(-2.74%)
Sep 17, 2021 173.35 173.35 173.35 173.35 16,565 -0.94(-0.54%)
Sep 16, 2021 174.29 174.29 174.29 174.29 269 -0.11(-0.06%)
Sep 15, 2021 174.40 174.40 174.40 174.40 2,327 -2.01(-1.14%)
Sep 14, 2021 176.41 176.41 176.41 176.41 3,026 +0.26(+0.15%)
Sep 13, 2021 175.99 176.15 175.64 176.15 715 +0.56(+0.32%)
Sep 10, 2021 175.55 175.59 175.46 175.59 3,717 -0.61(-0.35%)
Sep 09, 2021 176.20 176.20 176.20 176.20 979 -1.60(-0.90%)
Sep 07, 2021 177.80 177.80 177.80 0 -0.17(-0.09%)
Sep 03, 2021 177.58 177.97 177.58 177.97 496 -0.67(-0.38%)
Sep 02, 2021 178.64 178.64 178.64 178.64 461 +0.14(+0.08%)
Sep 01, 2021 178.13 178.50 178.13 178.50 307 +2.07(+1.17%)
Aug 31, 2021 176.43 176.43 176.27 176.43 1,041 +0.45(+0.25%)
Aug 27, 2021 175.98 175.98 175.98 11 +1.50(+0.86%)
Aug 26, 2021 174.53 174.53 174.48 174.48 2,302 -0.58(-0.33%)
Aug 25, 2021 175.06 175.06 175.06 175.06 656 -0.16(-0.09%)
Aug 24, 2021 175.22 175.40 175.22 175.22 1,095 +0.74(+0.42%)
Aug 23, 2021 174.48 174.48 174.48 174.48 560 +2.62(+1.52%)
Aug 19, 2021 171.86 171.86 171.86 92 -3.30(-1.88%)
Aug 18, 2021 175.16 175.16 175.16 175.16 585 +0.08(+0.05%)
Aug 17, 2021 175.08 175.08 175.08 175.08 457 -1.00(-0.57%)
Aug 16, 2021 176.08 176.08 176.08 176.08 1,091 -0.50(-0.28%)
Aug 12, 2021 176.58 176.58 176.58 0 +0.52(+0.30%)
Aug 11, 2021 176.13 176.13 176.06 176.06 4,417 +0.11(+0.06%)
Aug 10, 2021 174.88 175.95 174.88 175.95 1,715 +0.89(+0.51%)
Aug 09, 2021 174.79 175.13 174.79 175.06 1,729 +0.00(+0.00%)
Aug 06, 2021 175.11 175.17 175.06 175.06 3,249 -1.04(-0.59%)
Aug 05, 2021 175.57 176.10 175.57 176.10 6,422 +1.36(+0.78%)
Aug 04, 2021 174.74 174.74 174.74 174.74 7,715 +0.67(+0.38%)
Aug 03, 2021 174.07 174.07 174.07 174.07 271 -0.28(-0.16%)
Aug 02, 2021 173.67 174.35 173.61 174.35 21,486 +1.42(+0.82%)
Jul 30, 2021 172.93 172.93 172.93 172.93 1,596 -1.57(-0.90%)
Jul 29, 2021 174.12 174.50 174.12 174.50 838 +2.84(+1.65%)
Jul 28, 2021 171.66 171.66 171.66 171.66 867 +0.98(+0.57%)
Jul 27, 2021 171.00 171.00 170.68 170.68 1,178 -1.20(-0.70%)
Jul 26, 2021 171.88 171.88 171.88 171.88 1,311 +0.38(+0.22%)
Jul 23, 2021 171.50 171.50 171.50 171.50 564 +1.62(+0.95%)
Jul 22, 2021 169.88 169.88 169.88 169.88 216 +1.76(+1.05%)
Jul 21, 2021 168.12 168.12 168.12 168.12 397 +2.22(+1.34%)
Jul 20, 2021 165.34 165.90 165.34 165.90 1,839 +0.90(+0.55%)
Jul 19, 2021 164.50 165.00 164.50 165.00 2,536 -4.90(-2.88%)
Jul 15, 2021 169.90 169.90 169.90 88 -1.10(-0.64%)
Jul 14, 2021 171.82 171.91 171.00 171.00 4,867 -0.32(-0.19%)
Jul 13, 2021 171.32 171.32 171.32 171.32 1,565 -1.26(-0.73%)
Jul 12, 2021 171.97 172.58 171.97 172.58 1,551 +1.61(+0.94%)
Jul 09, 2021 170.97 170.97 170.97 170.97 4,439 +3.03(+1.80%)
Jul 08, 2021 167.82 167.94 167.74 167.94 9,652 -3.31(-1.93%)
Jul 07, 2021 170.27 171.25 170.27 171.25 3,312 +1.45(+0.85%)
Jul 06, 2021 170.24 170.24 169.80 169.80 3,074 -1.43(-0.84%)
Jul 01, 2021 171.23 171.23 171.23 0 +0.03(+0.02%)
Jun 30, 2021 171.20 171.20 171.20 171.20 968 -2.15(-1.24%)
Jun 29, 2021 172.78 173.35 172.78 173.35 2,169 +0.67(+0.39%)
Jun 28, 2021 172.68 172.68 172.68 172.68 1,576 -1.42(-0.82%)
Jun 25, 2021 174.10 174.10 174.10 174.10 346 +0.62(+0.36%)
Jun 24, 2021 173.48 173.48 173.48 173.48 3,165 +0.82(+0.47%)
Jun 23, 2021 171.96 172.66 171.96 172.66 805 +0.22(+0.13%)
Jun 22, 2021 172.44 172.44 172.44 172.44 101 +0.06(+0.03%)
Jun 21, 2021 172.27 172.38 172.27 172.38 1,777 +1.64(+0.96%)
Jun 18, 2021 170.74 170.74 170.74 170.74 607 -3.94(-2.26%)
Jun 17, 2021 174.03 174.68 174.03 174.68 9,064 -2.54(-1.43%)
Jun 16, 2021 177.23 177.23 177.22 177.22 6,939 +0.24(+0.14%)
Jun 15, 2021 176.98 176.98 176.98 176.98 1,567 -0.08(-0.05%)
Jun 14, 2021 177.06 177.06 177.06 177.06 517 +0.93(+0.53%)
Jun 11, 2021 175.98 176.13 175.98 176.13 1,281 +0.07(+0.04%)
Jun 09, 2021 176.06 176.06 176.06 67 -0.43(-0.24%)
Jun 08, 2021 176.63 176.63 176.17 176.49 5,850 +0.00(+0.00%)
Jun 07, 2021 176.49 176.49 176.49 176.49 2,947 +1.50(+0.86%)
Jun 04, 2021 174.98 174.98 174.98 174.98 8,337 +1.00(+0.57%)
Jun 03, 2021 173.99 173.99 173.99 173.99 440 -1.76(-1.00%)
Jun 02, 2021 174.67 175.90 174.67 175.75 10,498 +0.05(+0.03%)
Jun 01, 2021 176.15 176.15 175.70 175.70 2,181 +1.53(+0.88%)
May 28, 2021 174.17 174.17 174.17 174.17 3,606 +0.51(+0.30%)
May 27, 2021 173.66 173.66 173.66 173.66 1,678 +0.44(+0.25%)
May 26, 2021 173.22 173.22 173.22 173.22 1,594 +0.12(+0.07%)
May 25, 2021 173.10 173.10 173.10 173.10 1,302 -0.35(-0.20%)
May 24, 2021 173.45 173.45 173.45 173.45 257 +1.18(+0.69%)
May 21, 2021 172.27 172.27 172.27 172.27 133 +1.41(+0.83%)
May 20, 2021 170.85 170.85 170.85 170.85 8,460 +2.17(+1.29%)
May 19, 2021 168.68 168.68 168.68 168.68 13,571 -2.32(-1.35%)
May 18, 2021 171.70 171.70 171.00 171.00 1,142 +1.00(+0.59%)
May 17, 2021 170.62 170.62 170.00 170.00 3,720 -0.53(-0.31%)
May 14, 2021 169.78 170.53 169.78 170.53 4,430 +2.72(+1.62%)
May 13, 2021 167.50 167.81 167.14 167.81 1,822 -0.03(-0.02%)
May 11, 2021 167.84 167.84 167.84 51 -3.00(-1.75%)
May 07, 2021 170.84 170.84 170.84 93 +3.22(+1.92%)
May 06, 2021 167.62 167.62 167.62 167.62 102 +0.50(+0.30%)
May 05, 2021 167.12 167.12 167.12 167.12 1,760 +2.15(+1.30%)
May 04, 2021 164.97 164.97 164.97 164.97 4,490 -2.93(-1.74%)
May 03, 2021 167.90 167.90 167.90 167.90 165 -0.11(-0.06%)
Apr 30, 2021 168.01 168.01 168.01 120 +0.00(+0.00%)
Apr 29, 2021 168.01 168.01 168.01 20 +0.00(+0.00%)
Apr 28, 2021 168.01 168.01 168.01 52 +0.00(+0.00%)
Apr 27, 2021 168.01 168.01 168.01 168.01 2,465 -0.17(-0.10%)
Apr 26, 2021 168.54 168.54 168.18 168.18 596 +0.86(+0.51%)
Apr 23, 2021 167.29 167.32 167.29 167.32 2,700 +2.07(+1.25%)
Apr 22, 2021 165.25 165.25 165.25 165.25 1,277 -1.90(-1.14%)
Apr 21, 2021 165.56 167.15 165.56 167.15 1,089 +1.80(+1.09%)
Apr 20, 2021 165.60 165.60 165.32 165.35 1,021 -0.15(-0.09%)
Apr 19, 2021 165.50 165.50 165.50 63 +0.00(+0.00%)
Apr 16, 2021 165.50 165.50 165.50 9 +0.00(+0.00%)
Apr 15, 2021 165.50 165.50 165.50 20 +0.00(+0.00%)
Apr 14, 2021 164.00 165.50 164.00 165.50 1,181 +5.10(+3.18%)
Apr 12, 2021 160.40 160.40 160.40 0 +0.00(+0.00%)
Apr 09, 2021 160.40 160.40 160.40 143 +0.00(+0.00%)
Apr 07, 2021 160.40 160.40 160.40 0 +0.00(+0.00%)
Apr 06, 2021 160.40 160.40 160.40 23 +0.00(+0.00%)
Apr 05, 2021 160.40 160.40 160.40 1 +0.00(+0.00%)
Apr 01, 2021 159.94 160.40 159.94 160.40 1,400 +1.82(+1.15%)
Mar 30, 2021 158.58 158.58 158.58 0 +0.00(+0.00%)
Mar 29, 2021 158.58 158.58 158.58 158.58 471 +1.98(+1.26%)
Mar 24, 2021 156.60 156.60 156.60 0 -1.40(-0.88%)
Mar 19, 2021 158.00 158.00 158.00 0 +0.00(+0.00%)
Mar 16, 2021 158.00 158.00 158.00 0 -0.98(-0.62%)
Mar 15, 2021 158.98 158.98 158.98 26 +0.00(+0.00%)
Mar 11, 2021 158.98 158.98 158.98 0 +3.21(+2.06%)
Mar 10, 2021 155.77 155.77 155.77 28 +0.00(+0.00%)
Mar 09, 2021 155.77 155.77 155.77 155.77 409 +0.03(+0.02%)
Mar 05, 2021 155.74 155.74 155.74 0 +0.00(+0.00%)
Mar 04, 2021 155.74 155.74 155.74 79 +0.00(+0.00%)
Mar 03, 2021 155.74 155.74 155.74 28 +0.00(+0.00%)
Mar 02, 2021 155.90 155.90 155.74 155.74 7,141 -0.10(-0.06%)
Mar 01, 2021 155.84 155.84 154.80 155.84 2,561 -1.36(-0.87%)
Feb 26, 2021 157.20 157.20 157.20 26 +0.00(+0.00%)
Feb 24, 2021 157.20 157.20 157.20 0 +1.50(+0.96%)
Feb 23, 2021 156.18 156.18 155.70 265 -0.48(-0.31%)
Feb 22, 2021 156.18 156.18 156.18 156.18 9,340 -0.82(-0.52%)
Feb 19, 2021 157.00 157.00 157.00 96 +0.00(+0.00%)
Feb 17, 2021 157.00 157.00 157.00 0 +1.00(+0.64%)
Feb 16, 2021 156.00 156.00 156.00 89 +0.00(+0.00%)
Feb 12, 2021 156.00 156.00 156.00 156.00 300 +0.14(+0.09%)
Feb 10, 2021 155.86 155.86 155.86 0 +0.66(+0.43%)
Feb 09, 2021 155.20 155.20 155.20 100 +0.00(+0.00%)
Feb 05, 2021 155.20 155.20 155.20 0 +2.56(+1.68%)
Feb 04, 2021 152.64 152.64 152.64 15 +0.00(+0.00%)
Feb 03, 2021 152.60 152.64 152.60 152.64 3,907 +1.09(+0.72%)
Feb 02, 2021 151.55 151.55 151.55 33 +0.00(+0.00%)
Feb 01, 2021 150.31 151.55 150.06 151.55 4,584 -0.09(-0.06%)
Jan 29, 2021 151.64 151.64 151.64 37 +0.00(+0.00%)
Jan 28, 2021 151.64 151.74 151.44 151.64 1,485 +2.64(+1.77%)
Jan 27, 2021 149.75 149.75 149.00 149.00 1,410 -2.62(-1.73%)
Jan 25, 2021 151.62 151.62 151.62 0 -3.01(-1.94%)
Jan 15, 2021 154.62 154.62 154.62 0 +0.00(+0.00%)
Jan 14, 2021 154.58 154.62 154.58 154.62 305 +0.05(+0.03%)
Jan 12, 2021 154.58 154.58 154.58 0 -0.42(-0.27%)
Jan 11, 2021 155.00 155.00 155.00 33 +0.00(+0.00%)
Jan 08, 2021 155.00 155.00 155.00 61 +0.00(+0.00%)
Jan 07, 2021 156.18 156.18 155.00 155.00 997 -0.95(-0.61%)
Jan 06, 2021 154.48 155.95 154.48 155.95 4,729 +1.41(+0.91%)
Jan 05, 2021 154.54 154.54 154.54 97 +0.00(+0.00%)
Jan 04, 2021 154.54 154.54 154.54 154.54 453 +0.99(+0.64%)
Dec 30, 2020 153.56 153.56 153.56 0 +0.00(+0.00%)
Dec 29, 2020 153.68 153.68 153.56 153.56 2,727 +6.50(+4.42%)
Dec 21, 2020 147.05 147.05 147.05 0 -4.21(-2.78%)
Dec 18, 2020 151.26 151.26 151.26 151.26 400 +2.36(+1.59%)
Dec 15, 2020 148.90 148.90 148.90 0 +0.09(+0.06%)
Dec 14, 2020 148.81 148.81 148.81 148.81 116 +1.39(+0.94%)
Dec 11, 2020 147.43 147.43 147.43 147.43 500 -1.37(-0.92%)
Dec 09, 2020 148.79 148.79 148.79 0 -0.84(-0.56%)
Dec 07, 2020 149.63 149.63 149.63 0 +0.00(+0.00%)
Dec 04, 2020 149.62 149.63 149.62 149.63 1,200 +1.11(+0.75%)
Dec 03, 2020 148.83 148.83 148.53 148.53 267 +0.91(+0.62%)
Dec 02, 2020 147.61 147.61 147.61 147.61 3,299 +0.44(+0.30%)
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.