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

Ishares Vii Plc (OP: XMTIF )

193.60 -0.61 (-0.31%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 4, 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, 2023 169.32 169.70 168.19 168.19 957 -1.13(-0.67%)
Nov 29, 2023 169.69 169.69 169.10 169.31 1,546 +0.76(+0.45%)
Nov 28, 2023 168.02 168.56 168.02 168.56 392 +0.84(+0.50%)
Nov 27, 2023 168.64 168.81 167.71 167.71 395 -1.27(-0.75%)
Nov 24, 2023 168.98 168.98 168.98 168.98 468 +1.37(+0.82%)
Nov 22, 2023 166.48 167.61 166.48 167.61 100 +0.33(+0.20%)
Nov 21, 2023 167.36 167.36 167.24 167.28 1,760 -0.17(-0.10%)
Nov 20, 2023 167.60 167.72 167.46 167.46 1,126 +0.98(+0.59%)
Nov 17, 2023 166.57 166.57 166.48 166.48 3,767 +2.05(+1.24%)
Nov 16, 2023 165.50 165.64 164.43 164.43 681 -1.10(-0.67%)
Nov 15, 2023 165.26 165.53 165.26 165.53 257 +0.34(+0.21%)
Nov 14, 2023 164.52 165.19 164.00 165.19 287 +6.09(+3.83%)
Nov 13, 2023 158.36 159.10 158.36 159.10 517 +1.72(+1.09%)
Nov 10, 2023 157.38 157.38 157.38 157.38 389 -1.03(-0.65%)
Nov 09, 2023 159.78 159.78 158.41 158.41 1,976 +0.19(+0.12%)
Nov 08, 2023 157.98 158.22 157.98 158.22 745 +1.22(+0.78%)
Nov 07, 2023 156.78 157.55 156.66 157.00 3,482 -0.84(-0.53%)
Nov 06, 2023 157.84 157.84 157.84 157.84 105 -1.38(-0.87%)
Nov 03, 2023 159.22 159.22 158.76 159.22 783 +2.81(+1.80%)
Nov 02, 2023 156.64 157.30 156.41 156.41 935 +3.95(+2.59%)
Nov 01, 2023 152.14 153.00 152.14 152.46 207 +0.71(+0.47%)
Oct 31, 2023 151.75 151.75 151.75 151.75 219 +0.95(+0.63%)
Oct 30, 2023 150.80 150.80 150.80 150.80 4,344 +1.00(+0.66%)
Oct 27, 2023 150.56 150.56 149.71 149.81 1,653 -0.76(-0.50%)
Oct 26, 2023 150.20 150.78 149.75 150.56 2,537 -0.08(-0.05%)
Oct 25, 2023 150.64 150.64 150.64 150.64 101 +0.08(+0.05%)
Oct 23, 2023 150.56 0 +0.56(+0.37%)
Oct 20, 2023 151.06 151.06 149.94 150.00 6,187 -2.98(-1.95%)
Oct 19, 2023 152.98 152.98 152.76 152.98 847 +0.16(+0.10%)
Oct 18, 2023 153.16 153.16 152.14 152.82 2,042 -0.93(-0.60%)
Oct 17, 2023 154.50 155.50 153.48 153.75 7,971 -0.36(-0.24%)
Oct 16, 2023 154.52 154.52 154.11 154.11 614 -0.03(-0.02%)
Oct 13, 2023 154.14 154.14 154.14 154.14 580 -2.69(-1.71%)
Oct 12, 2023 156.70 156.83 156.70 156.83 596 -1.22(-0.77%)
Oct 11, 2023 158.04 158.04 158.04 158.04 1,679 +0.26(+0.16%)
Oct 10, 2023 157.62 157.79 157.53 157.79 2,062 +3.47(+2.25%)
Oct 09, 2023 153.74 154.32 153.16 154.32 949 -1.77(-1.13%)
Oct 06, 2023 156.09 156.09 152.74 156.09 1,134 +3.24(+2.12%)
Oct 05, 2023 153.56 153.56 152.85 152.85 604 -0.51(-0.33%)
Oct 04, 2023 153.00 153.60 152.26 153.36 5,765 +1.59(+1.05%)
Oct 03, 2023 152.56 152.56 151.76 151.76 1,658 -1.14(-0.74%)
Oct 02, 2023 154.22 154.54 152.90 152.90 1,587 -4.74(-3.01%)
Sep 29, 2023 157.60 157.64 157.60 157.64 889 +2.19(+1.41%)
Sep 28, 2023 155.34 155.46 155.34 155.46 823 +0.86(+0.55%)
Sep 27, 2023 154.60 154.60 154.60 154.60 203 -1.12(-0.72%)
Sep 26, 2023 156.21 156.21 155.72 155.72 2,657 -0.74(-0.47%)
Sep 25, 2023 157.06 157.06 156.46 156.46 439 -3.88(-2.42%)
Sep 22, 2023 159.58 160.34 159.52 160.34 5,555 +0.68(+0.43%)
Sep 21, 2023 160.30 160.70 159.66 159.66 1,519 -3.34(-2.05%)
Sep 20, 2023 163.20 163.84 163.00 163.00 3,248 +2.21(+1.37%)
Sep 19, 2023 161.52 161.62 160.79 160.79 479 -0.33(-0.21%)
Sep 18, 2023 161.46 161.46 161.12 161.12 346 -1.86(-1.14%)
Sep 15, 2023 162.50 162.99 162.50 162.99 4,324 +0.31(+0.19%)
Sep 14, 2023 161.98 162.68 161.98 162.68 155 +1.72(+1.07%)
Sep 13, 2023 161.70 161.88 160.96 160.96 186 -0.72(-0.45%)
Sep 12, 2023 161.76 161.76 161.62 161.68 287 -1.20(-0.74%)
Sep 11, 2023 163.38 163.98 162.88 162.88 870 +0.88(+0.54%)
Sep 08, 2023 162.00 162.00 162.00 162.00 609 +0.30(+0.19%)
Sep 07, 2023 161.36 161.70 161.36 161.70 583 -0.92(-0.57%)
Sep 06, 2023 163.00 163.00 162.32 162.62 1,832 -0.91(-0.56%)
Sep 05, 2023 163.24 163.53 162.98 163.53 3,207 -1.78(-1.07%)
Sep 01, 2023 166.24 166.44 165.28 165.30 1,319 -1.84(-1.10%)
Aug 31, 2023 167.14 167.14 167.14 167.14 115 -0.26(-0.16%)
Aug 30, 2023 168.54 168.54 167.40 167.40 864 +0.48(+0.29%)
Aug 29, 2023 166.04 166.92 166.04 166.92 814 +1.54(+0.93%)
Aug 28, 2023 165.54 165.54 164.83 165.38 1,229 +2.98(+1.83%)
Aug 25, 2023 163.78 163.82 162.40 162.40 2,146 -1.06(-0.65%)
Aug 24, 2023 164.76 164.76 163.46 163.46 72 -0.96(-0.59%)
Aug 23, 2023 164.32 164.42 164.32 164.42 253 +0.08(+0.05%)
Aug 22, 2023 164.34 164.34 164.34 164.34 168 +0.56(+0.34%)
Aug 21, 2023 163.60 163.78 163.60 163.78 720 +0.60(+0.37%)
Aug 18, 2023 162.14 163.18 162.14 163.18 284 -1.22(-0.74%)
Aug 17, 2023 164.78 164.78 164.40 164.40 4,054 -1.74(-1.05%)
Aug 16, 2023 166.18 166.36 166.14 166.14 816 +0.69(+0.42%)
Aug 15, 2023 166.82 167.05 165.45 165.45 4,706 -1.59(-0.95%)
Aug 14, 2023 166.80 167.04 166.80 167.04 422 -1.05(-0.63%)
Aug 11, 2023 168.60 168.99 167.36 168.10 1,908 -2.66(-1.56%)
Aug 10, 2023 170.75 170.75 170.75 170.75 369 +1.59(+0.94%)
Aug 09, 2023 169.16 169.16 169.16 169.16 298 +2.40(+1.44%)
Aug 08, 2023 167.12 167.12 166.76 166.76 834 -2.72(-1.60%)
Aug 07, 2023 169.14 169.48 169.14 169.48 215 -0.62(-0.37%)
Aug 04, 2023 169.48 170.10 169.28 170.10 598 +1.56(+0.93%)
Aug 03, 2023 167.20 168.54 167.20 168.54 564 +0.04(+0.03%)
Aug 02, 2023 169.99 169.99 168.50 168.50 855 -2.40(-1.40%)
Aug 01, 2023 173.43 173.43 170.89 170.89 3,552 -1.11(-0.64%)
Jul 31, 2023 175.16 175.50 172.00 172.00 655 -2.68(-1.53%)
Jul 28, 2023 174.68 174.68 174.68 174.68 334 +0.60(+0.34%)
Jul 27, 2023 174.08 174.08 174.08 174.08 812 +2.37(+1.38%)
Jul 26, 2023 171.31 171.71 171.31 171.71 255 -1.18(-0.68%)
Jul 25, 2023 172.46 172.89 172.46 172.89 4,082 +0.11(+0.06%)
Jul 24, 2023 172.78 172.78 172.78 172.78 49 -1.05(-0.60%)
Jul 21, 2023 173.24 173.83 173.24 173.83 588 +3.83(+2.25%)
Jul 20, 2023 173.20 173.20 170.00 170.00 78 -3.23(-1.86%)
Jul 19, 2023 174.09 174.61 173.23 173.23 3,383 -1.22(-0.70%)
Jul 18, 2023 174.37 174.45 173.67 174.45 2,093 +0.95(+0.55%)
Jul 17, 2023 173.50 173.50 173.50 173.50 499 -0.91(-0.52%)
Jul 14, 2023 174.96 174.96 174.41 174.41 609 +0.28(+0.16%)
Jul 13, 2023 174.77 174.94 173.88 174.13 1,768 +2.93(+1.71%)
Jul 12, 2023 170.96 171.20 170.00 171.20 3,038 +4.24(+2.54%)
Jul 11, 2023 166.90 166.96 166.90 166.96 151 +0.98(+0.59%)
Jul 10, 2023 165.98 165.98 165.98 165.98 763 +1.77(+1.08%)
Jul 07, 2023 164.30 164.30 164.21 164.21 1,050 +0.89(+0.55%)
Jul 06, 2023 163.78 163.88 163.20 163.32 969 -4.08(-2.44%)
Jul 05, 2023 167.34 167.56 167.34 167.40 1,937 -1.80(-1.06%)
Jul 03, 2023 169.69 169.82 169.19 169.19 5,873 -0.53(-0.31%)
Jun 30, 2023 169.72 169.72 167.16 169.72 36,506 +2.56(+1.53%)
Jun 29, 2023 167.16 167.16 167.04 167.16 41,269 -0.35(-0.21%)
Jun 28, 2023 167.51 167.51 167.51 167.51 22,168 -0.21(-0.12%)
Jun 27, 2023 165.86 167.72 165.86 167.72 321 +3.56(+2.17%)
Jun 26, 2023 165.14 165.14 164.16 164.16 2,921 -0.59(-0.36%)
Jun 23, 2023 164.92 164.92 164.71 164.74 764 -1.83(-1.10%)
Jun 22, 2023 166.57 166.57 166.57 166.57 30,582 -0.53(-0.32%)
Jun 21, 2023 166.96 167.42 166.86 167.10 9,837 -0.04(-0.02%)
Jun 20, 2023 167.14 167.14 167.14 167.14 19 -3.25(-1.91%)
Jun 16, 2023 170.38 170.38 170.38 170.38 192 +2.59(+1.54%)
Jun 15, 2023 167.80 167.80 167.80 167.80 8 -0.80(-0.48%)
May 08, 2023 168.60 168.60 168.60 168.60 30 +1.00(+0.59%)
May 05, 2023 167.60 167.60 167.60 167.60 100 +0.93(+0.55%)
May 03, 2023 166.68 742 -0.38(-0.23%)
May 02, 2023 166.58 167.06 165.58 167.06 376 -1.66(-0.98%)
May 01, 2023 169.22 169.64 167.97 168.71 453 +0.75(+0.45%)
Apr 28, 2023 167.18 168.08 167.18 167.96 1,102 -0.25(-0.15%)
Apr 27, 2023 168.22 168.22 168.22 168.22 620 +0.72(+0.43%)
Apr 26, 2023 167.50 167.50 167.50 167.50 26 +0.06(+0.03%)
Apr 25, 2023 167.44 167.44 167.44 167.44 368 -1.78(-1.05%)
Apr 24, 2023 169.22 169.22 169.22 169.22 95 +1.64(+0.98%)
Apr 21, 2023 167.32 167.58 167.32 167.58 1,479 -0.36(-0.22%)
Apr 20, 2023 167.94 167.94 167.94 167.94 596 -0.20(-0.12%)
Apr 19, 2023 168.14 168.14 168.14 168.14 352 +0.12(+0.07%)
Apr 18, 2023 168.06 168.30 167.84 168.02 7,915 +1.77(+1.06%)
Apr 17, 2023 166.80 166.80 166.26 166.26 1,391 -1.98(-1.18%)
Apr 14, 2023 168.24 168.24 168.24 168.24 601 +1.42(+0.85%)
Apr 12, 2023 166.82 0 +1.95(+1.18%)
Apr 11, 2023 165.06 165.06 164.88 164.88 911 -0.71(-0.43%)
Apr 06, 2023 165.59 0 +1.58(+0.96%)
Apr 05, 2023 163.18 164.01 163.18 164.01 184 -0.28(-0.17%)
Apr 04, 2023 164.29 165.30 164.29 164.29 568 +0.78(+0.48%)
Apr 03, 2023 163.66 164.04 163.50 163.50 4,324 -0.40(-0.24%)
Mar 31, 2023 163.90 163.90 163.90 163.90 100 +1.08(+0.66%)
Mar 30, 2023 162.74 162.82 162.74 162.82 601 +2.88(+1.80%)
Mar 29, 2023 159.94 159.94 159.70 159.94 357 +1.53(+0.96%)
Mar 28, 2023 157.56 158.41 157.56 158.41 593 +2.02(+1.29%)
Mar 27, 2023 157.12 157.12 156.39 156.39 578 +2.01(+1.30%)
Mar 24, 2023 154.97 154.97 154.38 154.38 1,110 -5.44(-3.41%)
Mar 23, 2023 159.82 159.82 159.82 159.82 53 +2.13(+1.35%)
Mar 22, 2023 158.38 158.81 157.69 157.69 1,361 +0.56(+0.36%)
Mar 21, 2023 157.88 158.04 157.13 157.13 647 +2.57(+1.66%)
Mar 20, 2023 154.56 154.56 154.56 154.56 105 +3.75(+2.49%)
Mar 17, 2023 151.28 152.38 150.81 150.81 1,356 -1.66(-1.09%)
Mar 16, 2023 152.47 152.47 152.47 152.47 6,089 +2.42(+1.61%)
Mar 15, 2023 150.66 150.66 149.87 150.05 1,523 -6.52(-4.16%)
Mar 14, 2023 157.65 157.65 156.57 156.57 3,420 +2.25(+1.46%)
Mar 13, 2023 154.32 154.76 154.32 154.32 77 -3.76(-2.38%)
Mar 10, 2023 158.08 158.08 158.08 158.08 697 -1.02(-0.64%)
Mar 09, 2023 159.10 159.10 159.10 159.10 43 +0.26(+0.16%)
Mar 08, 2023 159.26 159.26 158.84 158.84 313 -0.86(-0.54%)
Mar 07, 2023 159.70 159.70 159.70 159.70 414 -2.34(-1.44%)
Mar 06, 2023 162.10 162.10 162.04 162.04 419 +1.54(+0.96%)
Mar 03, 2023 160.50 160.50 160.50 160.50 332 +2.04(+1.29%)
Mar 02, 2023 158.14 158.54 157.82 158.46 801 -0.68(-0.43%)
Mar 01, 2023 159.14 159.42 158.54 159.14 240 +0.12(+0.07%)
Feb 28, 2023 159.14 159.14 159.02 159.02 1,812 +0.22(+0.14%)
Feb 27, 2023 158.80 158.80 158.80 158.80 35 +1.67(+1.06%)
Feb 24, 2023 156.14 157.13 156.08 157.13 991 -2.39(-1.50%)
Feb 23, 2023 159.52 159.52 159.52 159.52 1,659 +0.34(+0.21%)
Feb 22, 2023 158.54 159.18 158.54 159.18 947 -1.06(-0.66%)
Feb 21, 2023 160.24 160.24 159.90 160.24 775 -1.38(-0.86%)
Feb 17, 2023 161.62 161.62 160.56 161.62 1,728 +0.50(+0.31%)
Feb 16, 2023 161.12 161.12 161.12 161.12 31 +0.40(+0.25%)
Feb 15, 2023 160.72 160.72 160.72 160.72 524 -1.23(-0.76%)
Feb 14, 2023 161.95 161.95 160.22 161.95 2,319 +1.73(+1.08%)
Feb 13, 2023 160.22 160.22 160.22 160.22 108 +2.59(+1.65%)
Feb 10, 2023 158.50 158.74 157.63 157.63 550 -4.39(-2.71%)
Feb 09, 2023 162.02 162.02 162.02 162.02 23 +1.82(+1.14%)
Feb 08, 2023 160.82 160.82 159.92 160.20 1,485 +0.96(+0.60%)
Feb 07, 2023 158.66 159.24 158.66 159.24 2,328 +0.02(+0.01%)
Feb 06, 2023 159.44 159.44 159.22 159.22 2,287 -4.49(-2.74%)
Feb 03, 2023 162.38 163.71 162.20 163.71 581 -0.69(-0.42%)
Feb 02, 2023 163.12 164.40 162.48 164.40 6,498 +2.90(+1.79%)
Feb 01, 2023 161.06 161.50 160.34 161.50 1,754 +2.30(+1.45%)
Jan 31, 2023 159.34 159.66 158.78 159.20 5,341 -0.34(-0.21%)
Jan 30, 2023 159.54 159.54 159.54 159.54 38 -0.32(-0.20%)
Jan 27, 2023 159.70 159.86 159.70 159.86 1,376 -0.52(-0.32%)
Jan 26, 2023 160.38 160.38 160.38 160.38 469 +0.92(+0.58%)
Jan 25, 2023 158.52 159.46 158.52 159.46 3,718 +0.50(+0.31%)
Jan 24, 2023 158.83 159.32 158.83 158.96 9,909 -0.30(-0.19%)
Jan 23, 2023 158.42 159.26 158.42 159.26 1,786 +1.60(+1.02%)
Jan 20, 2023 157.58 157.66 157.31 157.66 6,206 +1.32(+0.84%)
Jan 19, 2023 156.10 156.34 156.10 156.34 1,332 -3.62(-2.26%)
Jan 18, 2023 160.58 160.58 159.96 159.96 1,044 +1.87(+1.18%)
Jan 17, 2023 159.24 159.24 158.09 158.09 1,786 -0.39(-0.25%)
Jan 13, 2023 158.54 158.58 158.48 158.48 375 +1.49(+0.95%)
Jan 12, 2023 156.99 157.42 156.99 156.99 1,585 +1.69(+1.09%)
Jan 11, 2023 155.30 155.30 155.30 155.30 511 +2.14(+1.40%)
Jan 10, 2023 153.16 153.16 153.16 153.16 180 -1.60(-1.03%)
Jan 09, 2023 154.28 154.76 154.28 154.76 895 +4.91(+3.28%)
Jan 06, 2023 149.80 149.85 149.80 149.85 259 +2.69(+1.83%)
Jan 05, 2023 147.66 148.17 147.16 147.16 3,402 -1.06(-0.72%)
Jan 04, 2023 148.22 148.22 148.22 148.22 15 +2.77(+1.91%)
Jan 03, 2023 146.25 146.25 145.45 145.45 2,045 +1.92(+1.34%)
Dec 30, 2022 143.53 143.53 143.53 143.53 100 -1.57(-1.08%)
Dec 29, 2022 145.10 145.10 145.10 145.10 925 +2.67(+1.87%)
Dec 28, 2022 142.98 142.98 142.43 142.43 1,801 -1.07(-0.74%)
Dec 27, 2022 144.20 144.20 143.27 143.50 944 +0.07(+0.05%)
Dec 22, 2022 143.43 235 -0.74(-0.51%)
Dec 21, 2022 143.71 144.94 143.65 144.17 1,439 +1.13(+0.79%)
Dec 20, 2022 141.99 143.04 141.85 143.04 2,350 +1.04(+0.73%)
Dec 19, 2022 143.07 143.07 142.00 142.00 5,304 -0.46(-0.32%)
Dec 16, 2022 142.89 142.89 142.33 142.46 694 -2.32(-1.60%)
Dec 15, 2022 144.78 145.67 144.78 144.78 2,228 -3.80(-2.56%)
Dec 14, 2022 148.57 148.59 148.57 148.59 590 -0.20(-0.13%)
Dec 13, 2022 148.79 148.94 148.79 148.79 851 +3.48(+2.39%)
Dec 12, 2022 145.33 145.33 145.31 145.31 38 -0.44(-0.30%)
Dec 09, 2022 145.72 145.89 145.72 145.75 45,058 +0.88(+0.61%)
Dec 08, 2022 145.28 145.28 144.74 144.87 1,687 -0.39(-0.27%)
Dec 06, 2022 145.26 0 -1.62(-1.10%)
Dec 05, 2022 147.19 147.19 146.88 146.88 1,213 +0.06(+0.04%)
Dec 02, 2022 146.35 146.81 145.93 146.81 5,233 +0.19(+0.13%)
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.