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

Ishares Vii Plc (OP: XMTIF )

193.34 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 31, 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 (%)
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%)
Jan 03, 2020 141.00 141.00 141.00 141.00 1,200 +0.60(+0.43%)
Dec 30, 2019 140.40 140.40 140.40 0 +1.50(+1.08%)
Dec 16, 2019 138.90 138.90 138.90 0 +0.00(+0.00%)
Dec 13, 2019 139.15 139.35 138.90 138.90 2,600 +5.10(+3.81%)
Dec 11, 2019 133.80 133.80 133.80 0 +0.00(+0.00%)
Dec 09, 2019 133.80 133.80 133.80 0 +0.00(+0.00%)
Dec 04, 2019 133.80 133.80 133.80 0 +0.00(+0.00%)
Dec 03, 2019 133.87 133.87 133.80 133.80 306 -1.22(-0.90%)
Dec 02, 2019 135.02 135.02 135.02 135.02 624 -1.28(-0.94%)
Nov 26, 2019 136.30 136.30 136.30 0 +0.00(+0.00%)
Nov 20, 2019 136.30 136.30 136.30 0 +0.00(+0.00%)
Nov 19, 2019 136.30 136.30 136.30 35 +0.00(+0.00%)
Nov 08, 2019 136.30 136.30 136.30 0 +0.30(+0.22%)
Nov 06, 2019 136.00 136.00 136.00 0 +0.00(+0.00%)
Nov 01, 2019 136.00 136.00 136.00 0 +1.95(+1.45%)
Oct 31, 2019 134.05 134.05 134.05 222 +0.00(+0.00%)
Oct 25, 2019 134.05 134.05 134.05 0 +0.00(+0.00%)
Oct 24, 2019 134.05 134.05 134.05 1 +0.00(+0.00%)
Oct 22, 2019 134.05 134.05 134.05 0 +6.80(+5.34%)
Oct 11, 2019 127.25 127.25 127.25 0 +0.00(+0.00%)
Oct 09, 2019 127.25 127.25 127.25 0 -1.37(-1.07%)
Oct 08, 2019 128.62 128.62 128.62 55 +0.00(+0.00%)
Oct 01, 2019 128.62 128.62 128.62 0 -2.13(-1.63%)
Sep 26, 2019 130.75 130.75 130.75 0 +0.00(+0.00%)
Sep 25, 2019 130.75 130.75 130.75 28 +0.00(+0.00%)
Sep 18, 2019 130.75 130.75 130.75 0 +0.60(+0.46%)
Sep 17, 2019 130.15 130.15 130.15 130.15 572 -0.77(-0.59%)
Sep 16, 2019 130.92 130.92 130.92 9 +0.00(+0.00%)
Sep 12, 2019 130.92 130.92 130.92 0 +1.88(+1.46%)
Sep 11, 2019 129.03 129.03 129.03 130 +0.00(+0.00%)
Sep 05, 2019 129.03 129.03 129.03 0 +1.63(+1.28%)
Sep 04, 2019 127.40 127.40 127.40 127.40 671 +3.35(+2.70%)
Sep 03, 2019 124.05 124.05 124.05 461 +0.00(+0.00%)
Aug 28, 2019 124.05 124.05 124.05 0 -0.95(-0.76%)
Aug 22, 2019 125.00 125.00 125.00 0 -1.35(-1.07%)
Aug 21, 2019 126.35 126.35 126.35 126.35 272 +1.65(+1.32%)
Aug 14, 2019 124.70 124.70 124.70 0 +0.00(+0.00%)
Aug 09, 2019 124.70 124.70 124.70 0 +0.00(+0.00%)
Aug 06, 2019 124.70 124.70 124.70 0 -2.47(-1.94%)
Aug 02, 2019 127.17 127.17 127.17 0 -5.11(-3.86%)
Aug 01, 2019 132.28 132.28 132.28 62 +0.00(+0.00%)
Jul 30, 2019 132.28 132.28 132.28 0 +0.00(+0.00%)
Jul 24, 2019 132.28 132.28 132.28 0 +0.00(+0.00%)
Jul 19, 2019 132.28 132.28 132.28 0 +0.00(+0.00%)
Jul 16, 2019 132.28 132.28 132.28 0 +0.43(+0.33%)
Jul 09, 2019 131.85 131.85 131.85 0 +0.00(+0.00%)
Jul 08, 2019 131.85 131.85 131.85 131.85 187 +1.20(+0.92%)
Jul 02, 2019 130.65 130.65 130.65 0 +0.00(+0.00%)
Jul 01, 2019 130.65 130.65 130.65 243 +0.00(+0.00%)
Jun 28, 2019 130.65 130.65 130.65 501 +0.00(+0.00%)
Jun 27, 2019 130.65 130.65 130.65 130.65 361 -0.57(-0.43%)
Jun 21, 2019 131.22 131.22 131.22 0 +1.42(+1.09%)
Jun 19, 2019 129.80 129.80 129.80 0 +1.60(+1.25%)
Jun 18, 2019 128.20 128.20 128.20 230 +0.00(+0.00%)
Jun 13, 2019 128.20 128.20 128.20 0 +2.05(+1.63%)
Jun 10, 2019 126.15 126.15 126.15 0 +0.00(+0.00%)
Jun 07, 2019 126.15 126.15 126.15 509 +0.00(+0.00%)
Jun 06, 2019 126.15 126.15 126.15 126.15 369 +0.25(+0.20%)
Jun 05, 2019 125.90 125.90 125.90 125.90 255 -0.30(-0.24%)
Jun 04, 2019 126.20 126.20 126.20 350 +0.00(+0.00%)
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.