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 31, 2023 160.66 160.66 160.53 160.53 1,892 -2.67(-1.64%)
May 30, 2023 163.20 163.20 163.20 163.20 572 -0.24(-0.14%)
May 26, 2023 163.90 163.90 163.44 163.44 1,072 +1.53(+0.95%)
May 25, 2023 161.90 161.90 161.90 161.90 234 -0.60(-0.37%)
May 24, 2023 162.54 162.54 162.50 162.50 1,034 -3.68(-2.21%)
May 23, 2023 165.84 166.18 165.84 166.18 1,150 -1.16(-0.70%)
May 22, 2023 167.38 167.38 167.28 167.34 69 -0.64(-0.38%)
May 19, 2023 167.76 167.98 167.76 167.98 1,358 +2.58(+1.56%)
May 18, 2023 165.94 165.96 165.40 165.40 2,356 +0.56(+0.34%)
May 17, 2023 164.84 164.84 164.84 164.84 34 -1.28(-0.77%)
May 16, 2023 165.78 166.11 165.44 166.11 1,783 +0.38(+0.23%)
May 15, 2023 165.90 165.90 165.73 165.73 1,013 -0.45(-0.27%)
May 12, 2023 166.18 166.18 166.18 166.18 2,977 +0.62(+0.38%)
May 11, 2023 164.95 165.56 164.95 165.56 1,947 -1.28(-0.77%)
May 10, 2023 166.84 166.84 166.84 166.84 1,417 +0.09(+0.06%)
May 09, 2023 166.74 166.74 166.74 166.74 325 -1.86(-1.10%)
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%)
Dec 01, 2022 147.39 147.39 146.33 146.63 4,375 +3.46(+2.42%)
Nov 30, 2022 143.99 143.99 143.17 143.17 769 +1.17(+0.82%)
Nov 29, 2022 143.20 143.20 142.00 142.00 936 -1.69(-1.17%)
Nov 28, 2022 143.69 143.69 143.69 143.69 31 -0.31(-0.22%)
Nov 25, 2022 144.41 144.76 144.00 144.00 100 +0.67(+0.47%)
Nov 23, 2022 143.33 143.33 143.33 143.33 100 +1.98(+1.40%)
Nov 22, 2022 142.00 142.00 141.35 141.35 1,100 -0.15(-0.11%)
Nov 21, 2022 141.25 141.50 140.50 141.50 1,027 -0.50(-0.35%)
Nov 18, 2022 142.32 142.45 142.00 142.00 478 +1.56(+1.11%)
Nov 17, 2022 140.44 140.44 140.44 140.44 2,009 -1.48(-1.04%)
Nov 16, 2022 141.77 141.92 141.77 141.92 442 -1.51(-1.05%)
Nov 15, 2022 143.43 143.43 143.43 143.43 15 +2.43(+1.72%)
Nov 14, 2022 141.90 141.90 141.00 141.00 626 +0.12(+0.09%)
Nov 11, 2022 141.50 141.50 140.88 140.88 140 +4.25(+3.11%)
Nov 10, 2022 136.63 136.63 136.63 136.63 25 +4.11(+3.10%)
Nov 09, 2022 132.52 132.52 132.52 132.52 351 +0.97(+0.74%)
Nov 08, 2022 132.81 133.12 131.55 131.55 6,492 +1.18(+0.90%)
Nov 07, 2022 130.38 130.38 130.35 130.38 1,129 +0.22(+0.17%)
Nov 04, 2022 130.16 130.16 130.16 130.16 105 +3.00(+2.36%)
Nov 02, 2022 127.16 0 +0.16(+0.13%)
Nov 01, 2022 129.49 129.62 127.00 127.00 7,063 +0.47(+0.37%)
Oct 31, 2022 126.53 126.53 126.53 126.53 119 -0.64(-0.50%)
Oct 28, 2022 127.22 127.22 127.17 127.17 100 -0.43(-0.34%)
Oct 27, 2022 128.56 128.56 127.60 127.60 197 -0.86(-0.67%)
Oct 26, 2022 128.46 128.46 128.46 128.46 400 +1.75(+1.38%)
Oct 25, 2022 126.70 126.70 126.70 126.70 2 +3.19(+2.58%)
Oct 24, 2022 123.76 123.76 123.52 123.52 29 +3.20(+2.66%)
Oct 21, 2022 121.28 121.28 120.32 120.32 996 -1.68(-1.38%)
Oct 20, 2022 122.00 122.00 122.00 122.00 434 +2.75(+2.31%)
Oct 19, 2022 120.46 121.22 119.25 119.25 1,481 -3.27(-2.67%)
Oct 18, 2022 122.52 122.52 122.52 122.52 1,235 +3.17(+2.66%)
Oct 17, 2022 120.44 120.44 119.35 119.35 386 +2.45(+2.10%)
Oct 14, 2022 117.56 118.08 116.90 116.90 843 +0.80(+0.69%)
Oct 13, 2022 114.62 116.10 114.62 116.10 873 +1.20(+1.04%)
Oct 12, 2022 114.58 114.90 114.58 114.90 4,334 -0.80(-0.69%)
Oct 11, 2022 115.70 115.70 115.14 115.70 735 -0.30(-0.26%)
Oct 10, 2022 116.25 116.25 116.00 116.00 5,120 -2.00(-1.69%)
Oct 07, 2022 118.42 118.42 118.00 118.00 206 -2.40(-1.99%)
Oct 06, 2022 120.40 120.40 120.40 120.40 85 -0.40(-0.33%)
Oct 05, 2022 120.80 120.80 120.80 120.80 85 -2.90(-2.34%)
Oct 04, 2022 122.62 123.70 122.42 123.70 2,650 +6.68(+5.71%)
Oct 03, 2022 117.06 117.70 116.88 117.02 5,882 +1.12(+0.97%)
Sep 30, 2022 116.14 116.14 115.90 115.90 666 +1.00(+0.87%)
Sep 29, 2022 113.78 114.90 113.75 114.90 9,206 -0.18(-0.15%)
Sep 28, 2022 114.56 115.08 114.56 115.08 2,242 +1.53(+1.35%)
Sep 27, 2022 113.55 113.55 113.55 113.55 67 -1.55(-1.35%)
Sep 26, 2022 116.69 116.69 115.10 115.10 3,676 -1.80(-1.54%)
Sep 23, 2022 118.12 118.12 116.76 116.90 1,356 -3.61(-3.00%)
Sep 22, 2022 121.44 121.44 120.51 120.51 51 -2.94(-2.38%)
Sep 21, 2022 123.96 123.96 123.45 123.45 1,036 -0.59(-0.48%)
Sep 20, 2022 124.04 124.04 124.04 124.04 593 -2.72(-2.15%)
Sep 16, 2022 126.76 0 -0.62(-0.49%)
Sep 15, 2022 128.26 128.26 127.38 127.38 617 -0.72(-0.56%)
Sep 14, 2022 128.30 128.30 128.10 128.10 20,091 -1.40(-1.08%)
Sep 13, 2022 129.79 130.24 129.50 129.50 2,906 -3.75(-2.81%)
Sep 12, 2022 133.24 133.24 133.24 133.24 120 +3.24(+2.49%)
Sep 09, 2022 130.00 130.00 130.00 130.00 100 +3.70(+2.93%)
Sep 08, 2022 125.50 126.30 125.50 126.30 1,156 +0.62(+0.49%)
Sep 07, 2022 125.24 125.68 125.14 125.68 242 +0.48(+0.38%)
Sep 06, 2022 124.46 125.20 124.30 125.20 1,081 -2.72(-2.12%)
Sep 02, 2022 126.90 127.92 126.90 127.92 1,631 +3.94(+3.18%)
Sep 01, 2022 124.56 124.60 123.70 123.98 898 -4.52(-3.52%)
Aug 31, 2022 128.26 128.50 127.78 128.50 5,244 +0.72(+0.56%)
Aug 30, 2022 130.00 130.00 127.78 127.78 511 -1.75(-1.35%)
Aug 29, 2022 129.53 129.53 128.03 129.53 10,711 -1.82(-1.39%)
Aug 25, 2022 131.35 768 -0.50(-0.38%)
Aug 24, 2022 131.50 131.85 131.50 131.85 714 +0.65(+0.50%)
Aug 23, 2022 131.20 131.20 131.20 131.20 788 +0.16(+0.12%)
Aug 22, 2022 131.04 131.04 131.04 131.04 1,490 -4.71(-3.47%)
Aug 19, 2022 135.75 135.75 135.75 135.75 109 -1.34(-0.98%)
Aug 18, 2022 137.09 137.09 137.09 137.09 1,078 -0.35(-0.26%)
Aug 17, 2022 137.44 137.44 137.44 137.44 3 -1.62(-1.16%)
Aug 16, 2022 138.43 139.06 138.43 139.06 2,847 +0.04(+0.03%)
Aug 15, 2022 139.07 139.07 139.02 139.02 256 -0.52(-0.37%)
Aug 12, 2022 139.54 139.54 139.54 139.54 100 -0.24(-0.17%)
Aug 11, 2022 140.29 140.29 139.71 139.78 1,112 -0.02(-0.01%)
Aug 10, 2022 139.57 139.80 139.57 139.80 556 +3.80(+2.79%)
Aug 09, 2022 137.45 137.45 136.00 136.00 676 -1.70(-1.23%)
Aug 08, 2022 138.67 138.67 137.70 137.70 1,839 +1.85(+1.36%)
Aug 05, 2022 136.64 136.64 135.85 135.85 2,403 -1.15(-0.84%)
Aug 04, 2022 137.97 137.97 137.00 137.00 4,131 +1.22(+0.90%)
Aug 03, 2022 135.78 135.78 135.78 135.78 571 +0.78(+0.58%)
Aug 02, 2022 135.57 135.87 135.00 135.00 1,237 -2.63(-1.91%)
Aug 01, 2022 136.89 137.77 136.79 137.63 2,729 +1.60(+1.18%)
Jul 29, 2022 136.03 136.03 136.03 136.03 100 +2.65(+1.98%)
Jul 28, 2022 133.15 133.39 133.15 133.39 618 +1.65(+1.25%)
Jul 27, 2022 131.74 131.74 131.74 131.74 637 +1.11(+0.85%)
Jul 26, 2022 130.46 130.63 130.46 130.63 87 -1.37(-1.03%)
Jul 25, 2022 132.63 132.63 132.00 132.00 179 -0.92(-0.69%)
Jul 22, 2022 133.23 133.23 132.92 132.92 475 +1.28(+0.97%)
Jul 21, 2022 131.64 131.73 131.64 131.64 1,399 -0.58(-0.44%)
Jul 20, 2022 132.13 132.23 131.25 132.23 26,944 +0.94(+0.72%)
Jul 19, 2022 131.29 131.29 131.29 131.29 438 +4.39(+3.46%)
Jul 18, 2022 129.40 129.40 126.90 126.90 1,729 -0.16(-0.13%)
Jul 15, 2022 127.06 127.06 127.06 127.06 435 +5.14(+4.22%)
Jul 14, 2022 121.92 121.92 121.92 121.92 3,374 -4.20(-3.33%)
Jul 12, 2022 126.12 0 -0.38(-0.30%)
Jul 11, 2022 126.66 126.66 126.36 126.50 562 -2.97(-2.29%)
Jul 08, 2022 127.78 129.47 127.78 129.47 1,618 +1.47(+1.15%)
Jul 07, 2022 127.90 128.00 127.90 128.00 7,916 +1.58(+1.25%)
Jul 06, 2022 126.42 126.42 126.42 126.42 60 -1.33(-1.04%)
Jul 05, 2022 125.76 127.75 124.60 127.75 2,587 -1.21(-0.94%)
Jul 01, 2022 130.44 130.56 128.64 128.96 4,609 -0.54(-0.41%)
Jun 30, 2022 129.49 129.49 129.49 129.49 1,121 -3.57(-2.68%)
Jun 29, 2022 133.06 133.06 132.51 133.06 322 -2.12(-1.57%)
Jun 28, 2022 136.31 136.31 135.18 135.18 773 +0.48(+0.36%)
Jun 27, 2022 134.93 135.41 134.70 134.70 5,034 +0.39(+0.29%)
Jun 24, 2022 134.40 134.40 133.80 134.31 1,229 +4.46(+3.43%)
Jun 23, 2022 130.62 130.80 129.85 129.85 2,674 -2.15(-1.63%)
Jun 22, 2022 131.57 133.42 131.30 132.00 566 -1.55(-1.16%)
Jun 21, 2022 133.79 133.79 133.44 133.55 565 +3.55(+2.73%)
Jun 17, 2022 129.95 130.50 129.95 130.00 928 -1.35(-1.03%)
Jun 16, 2022 130.14 131.35 130.14 131.35 1,283 -2.29(-1.71%)
Jun 15, 2022 134.27 134.29 133.64 133.64 1,701 +3.84(+2.96%)
Jun 14, 2022 129.40 132.99 129.40 129.80 1,417 -2.35(-1.78%)
Jun 13, 2022 132.75 132.75 132.15 132.15 4,221 -5.50(-4.00%)
Jun 10, 2022 138.37 138.37 137.45 137.66 18,981 -5.99(-4.17%)
Jun 09, 2022 144.08 144.08 143.65 143.65 346 -1.05(-0.73%)
Jun 08, 2022 146.95 146.95 144.70 144.70 834 -1.45(-0.99%)
Jun 07, 2022 146.17 147.36 146.15 146.15 1,242 -2.12(-1.43%)
Jun 06, 2022 149.08 149.08 147.95 148.27 1,280 +2.27(+1.56%)
Jun 03, 2022 145.20 146.00 144.65 146.00 2,799 +0.00(+0.00%)
Jun 02, 2022 146.00 146.10 144.00 146.00 3,369 +2.00(+1.39%)
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.