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 (%)
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%)
Dec 01, 2020 147.17 147.17 147.17 147.17 364 +3.32(+2.31%)
Nov 24, 2020 143.85 143.85 143.85 0 +0.00(+0.00%)
Nov 20, 2020 143.85 143.85 143.85 0 +1.46(+1.02%)
Nov 19, 2020 142.39 142.39 142.39 142.39 368 +1.32(+0.94%)
Nov 18, 2020 141.07 141.07 141.07 67 +0.00(+0.00%)
Nov 13, 2020 141.07 141.07 141.07 0 +0.04(+0.03%)
Nov 11, 2020 141.03 141.03 141.03 0 +1.02(+0.73%)
Nov 09, 2020 140.01 140.01 140.01 0 +7.04(+5.30%)
Nov 06, 2020 132.97 132.97 132.97 132.97 2,500 +6.94(+5.51%)
Nov 05, 2020 126.02 126.02 126.02 52 +0.00(+0.00%)
Nov 04, 2020 126.02 126.02 126.02 43 +0.00(+0.00%)
Nov 03, 2020 126.02 126.02 126.02 126.02 312 +2.64(+2.14%)
Nov 02, 2020 123.22 123.38 123.22 123.38 1,830 -4.72(-3.69%)
Oct 29, 2020 128.10 128.10 128.10 0 +0.00(+0.00%)
Oct 27, 2020 128.10 128.10 128.10 0 -1.34(-1.04%)
Oct 26, 2020 129.44 129.44 129.44 129.44 977 -4.25(-3.18%)
Oct 21, 2020 133.70 133.70 133.70 0 +0.00(+0.00%)
Oct 20, 2020 133.70 133.70 133.70 46 +0.00(+0.00%)
Oct 19, 2020 134.25 134.25 133.70 133.70 3,254 +0.67(+0.51%)
Oct 16, 2020 133.03 133.03 133.03 133.03 400 +3.61(+2.79%)
Oct 15, 2020 132.85 132.85 129.41 233 -3.44(-2.59%)
Oct 14, 2020 132.85 132.85 132.85 132.85 232 +1.75(+1.33%)
Oct 07, 2020 131.10 131.10 131.10 0 +0.10(+0.08%)
Oct 05, 2020 131.00 131.00 131.00 0 +1.18(+0.91%)
Oct 02, 2020 129.82 129.82 129.82 23 +0.00(+0.00%)
Oct 01, 2020 129.97 129.97 129.82 129.82 1,023 -0.13(-0.10%)
Sep 30, 2020 129.96 129.96 129.96 129.96 1,951 -0.34(-0.26%)
Sep 29, 2020 130.30 130.30 130.30 130.30 422 +1.85(+1.44%)
Sep 25, 2020 128.45 128.45 128.45 0 +0.00(+0.00%)
Sep 23, 2020 128.45 128.45 128.45 0 -7.02(-5.18%)
Sep 18, 2020 135.47 135.47 135.47 0 +0.00(+0.00%)
Sep 16, 2020 135.47 135.47 135.47 0 +1.74(+1.30%)
Sep 11, 2020 133.73 133.73 133.73 0 +0.00(+0.00%)
Sep 10, 2020 133.73 133.73 133.73 11 +0.00(+0.00%)
Sep 09, 2020 133.73 133.73 133.73 133.73 151 +2.04(+1.55%)
Sep 04, 2020 131.69 131.69 131.69 0 -2.96(-2.20%)
Sep 03, 2020 134.65 134.65 134.65 45 +0.00(+0.00%)
Sep 02, 2020 135.13 135.75 134.65 134.65 2,656 +0.22(+0.17%)
Sep 01, 2020 133.81 134.43 133.81 134.43 1,338 -0.03(-0.02%)
Aug 31, 2020 134.45 134.45 134.45 88 +0.00(+0.00%)
Aug 28, 2020 134.45 134.45 134.45 8 +0.00(+0.00%)
Aug 27, 2020 134.45 134.45 134.45 134.45 1,026 -0.70(-0.52%)
Aug 26, 2020 135.15 135.15 135.15 135.15 148 +0.72(+0.53%)
Aug 25, 2020 134.43 134.67 134.43 134.43 394 +2.43(+1.84%)
Aug 24, 2020 132.00 132.00 132.00 915 +0.00(+0.00%)
Aug 21, 2020 132.00 132.00 132.00 132.00 1,000 -1.05(-0.79%)
Aug 20, 2020 133.05 133.05 133.05 133.05 1,444 -0.98(-0.73%)
Aug 18, 2020 134.03 134.03 134.03 0 -0.20(-0.15%)
Aug 17, 2020 134.23 134.23 134.23 134.23 212 -0.48(-0.36%)
Aug 13, 2020 134.71 134.71 134.71 0 +0.00(+0.00%)
Aug 12, 2020 134.71 134.71 134.71 134.71 112 +1.51(+1.14%)
Aug 11, 2020 133.49 133.49 133.19 133.19 1,457 +1.19(+0.90%)
Aug 10, 2020 131.19 132.00 130.72 132.00 1,300 +0.30(+0.23%)
Aug 07, 2020 131.70 131.70 131.70 131.70 2,300 +0.70(+0.53%)
Aug 06, 2020 132.20 132.20 131.00 131.00 1,992 +0.62(+0.47%)
Aug 05, 2020 130.38 130.38 130.38 88 +0.00(+0.00%)
Aug 04, 2020 130.38 130.38 130.38 130.38 560 +1.31(+1.01%)
Aug 03, 2020 129.07 129.07 129.07 129.07 356 -0.95(-0.73%)
Jul 31, 2020 129.97 130.03 129.97 130.03 2,800 -2.42(-1.83%)
Jul 29, 2020 132.45 132.45 132.45 0 +0.60(+0.45%)
Jul 24, 2020 131.85 131.85 131.85 0 +0.00(+0.00%)
Jul 23, 2020 131.85 131.85 131.85 95 +0.00(+0.00%)
Jul 21, 2020 131.85 131.85 131.85 0 +1.54(+1.19%)
Jul 17, 2020 130.31 130.31 130.31 0 -0.86(-0.66%)
Jul 15, 2020 131.17 131.17 131.17 0 +3.57(+2.80%)
Jul 14, 2020 127.60 127.60 127.60 127.60 316 +0.92(+0.73%)
Jul 13, 2020 126.68 126.68 126.68 180 +0.00(+0.00%)
Jul 08, 2020 126.68 126.68 126.68 0 -0.66(-0.52%)
Jul 07, 2020 127.34 127.34 127.34 127.34 144 +0.81(+0.64%)
Jul 06, 2020 126.53 126.53 126.53 46 +0.00(+0.00%)
Jul 02, 2020 126.53 126.53 126.53 126.53 2,300 +2.39(+1.92%)
Jul 01, 2020 123.36 124.14 123.36 124.14 925 -0.51(-0.41%)
Jun 30, 2020 124.65 124.65 124.65 124.65 2,024 +1.15(+0.93%)
Jun 26, 2020 123.50 123.50 123.50 0 +0.30(+0.24%)
Jun 24, 2020 123.20 123.20 123.20 0 -2.08(-1.66%)
Jun 19, 2020 125.28 125.28 125.28 0 +1.30(+1.05%)
Jun 18, 2020 123.98 123.98 123.98 123.98 1,500 -2.02(-1.60%)
Jun 17, 2020 123.70 126.00 123.70 126.00 780 +3.80(+3.11%)
Jun 12, 2020 122.20 122.20 122.20 0 -1.20(-0.97%)
Jun 11, 2020 123.40 123.40 123.40 123.40 263 -3.47(-2.74%)
Jun 10, 2020 126.88 126.88 126.88 126.88 526 -1.94(-1.51%)
Jun 08, 2020 128.82 128.82 128.82 0 +0.00(+0.00%)
Jun 05, 2020 128.82 128.82 128.82 128.82 500 +3.85(+3.08%)
Jun 04, 2020 124.96 124.96 124.96 70 +0.00(+0.00%)
Jun 03, 2020 124.66 124.96 124.66 124.96 1,743 +6.78(+5.74%)
Jun 02, 2020 118.18 118.18 118.18 467 +0.00(+0.00%)
Jun 01, 2020 117.98 118.18 117.98 118.18 963 +1.78(+1.53%)
May 29, 2020 116.46 116.46 116.40 116.40 600 -0.88(-0.75%)
May 28, 2020 116.76 117.28 116.76 117.28 724 -0.52(-0.44%)
May 27, 2020 114.46 117.80 114.46 117.80 11,658 +7.58(+6.87%)
May 26, 2020 110.22 110.22 110.22 180 +0.00(+0.00%)
May 21, 2020 110.22 110.22 110.22 0 +0.19(+0.17%)
May 20, 2020 109.78 110.03 109.59 110.03 2,777 +2.59(+2.41%)
May 18, 2020 107.45 107.45 107.45 0 +2.45(+2.33%)
May 15, 2020 105.00 105.00 105.00 105.00 200 -0.95(-0.90%)
May 13, 2020 105.95 105.95 105.95 0 -2.02(-1.87%)
May 12, 2020 107.97 107.97 107.97 107.97 971 -0.58(-0.53%)
May 11, 2020 107.17 108.55 107.17 108.55 256 +2.44(+2.30%)
May 06, 2020 106.11 106.11 106.11 0 +0.00(+0.00%)
May 05, 2020 106.21 106.21 106.11 106.11 916 -0.34(-0.32%)
May 04, 2020 105.01 106.45 105.01 106.45 2,643 -1.30(-1.21%)
May 01, 2020 107.17 107.75 106.69 107.75 1,900 -1.45(-1.33%)
Apr 30, 2020 109.20 109.20 109.20 109.20 291 -0.66(-0.60%)
Apr 29, 2020 109.80 109.86 109.80 109.86 580 +1.86(+1.72%)
Apr 28, 2020 108.00 108.00 108.00 108.00 4,810 +1.95(+1.84%)
Apr 27, 2020 106.05 106.05 106.05 106.05 1,000 +1.03(+0.98%)
Apr 23, 2020 105.03 105.03 105.03 0 -1.28(-1.20%)
Apr 21, 2020 106.31 106.31 106.31 0 +0.00(+0.00%)
Apr 20, 2020 106.11 106.31 106.11 106.31 2,597 +0.14(+0.13%)
Apr 17, 2020 103.55 103.55 106.17 596 +2.62(+2.53%)
Apr 16, 2020 102.87 103.55 102.87 103.55 961 -1.40(-1.33%)
Apr 15, 2020 102.75 104.95 102.75 104.95 564 -3.28(-3.03%)
Apr 14, 2020 108.23 108.23 108.23 108.23 326 +1.08(+1.01%)
Apr 13, 2020 107.15 107.15 107.15 107.15 283 +2.68(+2.56%)
Apr 07, 2020 104.47 104.47 104.47 0 +3.34(+3.31%)
Apr 06, 2020 101.51 101.51 101.07 101.13 8,800 +1.76(+1.77%)
Apr 02, 2020 99.37 99.37 99.37 0 +0.37(+0.37%)
Apr 01, 2020 98.93 99.00 98.93 99.00 523 -2.77(-2.72%)
Mar 31, 2020 101.77 101.77 101.77 101.77 581 -1.48(-1.43%)
Mar 26, 2020 103.25 103.25 103.25 0 +12.83(+14.18%)
Mar 23, 2020 90.42 90.42 90.42 0 -3.29(-3.51%)
Mar 20, 2020 93.72 93.72 93.72 93.72 1,000 +6.93(+7.99%)
Mar 18, 2020 86.79 86.79 86.79 0 -5.21(-5.66%)
Mar 17, 2020 91.29 91.99 91.23 91.99 1,504 -1.01(-1.08%)
Mar 16, 2020 93.00 93.00 93.00 93.00 259 -4.50(-4.62%)
Mar 13, 2020 97.50 97.50 97.50 97.50 19,600 -1.17(-1.19%)
Mar 12, 2020 98.99 98.99 98.67 98.67 29,530 -12.73(-11.43%)
Mar 11, 2020 111.40 111.40 111.40 111.40 486 -4.82(-4.15%)
Mar 10, 2020 116.64 116.64 116.22 116.22 648 -12.52(-9.72%)
Mar 09, 2020 128.74 128.74 128.74 35 +0.00(+0.00%)
Mar 05, 2020 128.74 128.74 128.74 0 +0.00(+0.00%)
Mar 04, 2020 128.74 128.74 128.70 128.74 485 -0.76(-0.59%)
Mar 03, 2020 128.06 129.93 128.06 129.50 963 +1.25(+0.97%)
Mar 02, 2020 125.20 128.25 124.70 128.25 2,493 +3.90(+3.14%)
Feb 28, 2020 123.68 124.35 122.98 124.35 29,500 -6.40(-4.89%)
Feb 27, 2020 130.22 130.75 130.22 130.75 3,158 +0.00(+0.00%)
Feb 26, 2020 131.79 131.79 130.75 130.75 2,988 -8.65(-6.21%)
Feb 25, 2020 139.40 139.40 139.40 6 +0.00(+0.00%)
Feb 24, 2020 139.40 139.40 139.40 4 +0.00(+0.00%)
Feb 21, 2020 139.40 139.40 139.40 139.40 200 -1.37(-0.97%)
Feb 19, 2020 140.77 140.77 140.77 0 +0.52(+0.37%)
Feb 18, 2020 140.25 140.25 140.25 140.25 224 -0.72(-0.51%)
Feb 14, 2020 140.49 140.49 140.97 433 +0.48(+0.34%)
Feb 13, 2020 140.53 140.53 140.23 140.49 2,150 -0.88(-0.62%)
Feb 12, 2020 141.37 141.37 141.37 141.37 544 +0.40(+0.28%)
Feb 11, 2020 141.01 141.01 140.97 140.97 2,634 -0.23(-0.16%)
Feb 07, 2020 141.20 141.20 141.20 0 +0.00(+0.00%)
Feb 06, 2020 141.20 141.20 141.20 141.20 487 +0.76(+0.54%)
Feb 05, 2020 140.33 140.44 140.07 140.44 2,406 +3.53(+2.58%)
Feb 03, 2020 136.91 136.91 136.91 0 +0.21(+0.15%)
Jan 31, 2020 136.33 136.70 136.33 136.70 3,200 -5.10(-3.60%)
Jan 29, 2020 141.80 141.80 141.80 0 +0.00(+0.00%)
Jan 23, 2020 141.80 141.80 141.80 0 +0.00(+0.00%)
Jan 22, 2020 141.80 141.80 141.80 948 +0.00(+0.00%)
Jan 17, 2020 141.80 141.80 141.80 0 +0.85(+0.60%)
Jan 15, 2020 140.95 140.95 140.95 0 -0.25(-0.18%)
Jan 10, 2020 141.20 141.20 141.20 0 +0.90(+0.64%)
Jan 06, 2020 140.30 140.30 140.30 0 -0.70(-0.50%)
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.