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

Ishares Vii Plc (OP: XMTIF )

197.05 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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%)
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.