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 (%)
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%)
Jun 03, 2019 126.20 126.20 126.20 5,326 +0.00(+0.00%)
May 31, 2019 126.20 126.20 126.20 3,250 +0.00(+0.00%)
May 28, 2019 126.20 126.20 126.20 0 -0.50(-0.39%)
May 24, 2019 126.70 126.70 126.70 2,820 +0.00(+0.00%)
May 23, 2019 126.70 126.70 126.70 31 +0.00(+0.00%)
May 14, 2019 126.70 126.70 126.70 0 +0.00(+0.00%)
May 10, 2019 126.70 126.70 126.70 0 +0.55(+0.44%)
May 09, 2019 125.97 126.15 125.97 126.15 4,296 -4.30(-3.30%)
May 08, 2019 130.45 130.45 130.45 28 +0.00(+0.00%)
May 07, 2019 130.45 130.45 130.45 931 +0.00(+0.00%)
May 03, 2019 130.45 130.45 130.45 0 -0.05(-0.04%)
May 02, 2019 130.50 130.50 130.50 130.50 2,669 +1.05(+0.81%)
May 01, 2019 129.45 129.45 129.45 56 +0.00(+0.00%)
Apr 30, 2019 129.45 129.45 129.45 114 +0.00(+0.00%)
Apr 26, 2019 129.45 129.45 129.45 0 +0.00(+0.00%)
Apr 25, 2019 129.45 129.45 129.45 129.45 320 -1.75(-1.33%)
Apr 24, 2019 131.20 131.20 131.20 19 +0.00(+0.00%)
Apr 23, 2019 131.20 131.20 131.20 51 +0.00(+0.00%)
Apr 18, 2019 131.20 131.20 131.20 131.20 1,100 +4.60(+3.63%)
Apr 16, 2019 126.60 126.60 126.60 0 +0.00(+0.00%)
Apr 04, 2019 126.60 126.60 126.60 0 +0.00(+0.00%)
Apr 03, 2019 126.60 126.60 126.60 1,715 +0.00(+0.00%)
Apr 02, 2019 126.60 126.60 126.60 126.60 505 +2.80(+2.26%)
Apr 01, 2019 123.80 123.80 123.80 126 +0.00(+0.00%)
Mar 28, 2019 123.80 123.80 123.80 0 +0.10(+0.08%)
Mar 27, 2019 123.70 123.70 123.70 35 +0.00(+0.00%)
Mar 26, 2019 123.70 123.70 123.70 2,620 +0.00(+0.00%)
Mar 25, 2019 123.70 123.70 123.70 123.70 345 -4.15(-3.25%)
Mar 22, 2019 127.85 127.85 127.85 350 +0.00(+0.00%)
Mar 21, 2019 127.85 127.85 127.85 127.85 196 +5.35(+4.37%)
Mar 15, 2019 122.50 122.50 122.50 0 +0.00(+0.00%)
Mar 13, 2019 122.50 122.50 122.50 0 +0.00(+0.00%)
Mar 08, 2019 122.50 122.50 122.50 0 -1.20(-0.97%)
Mar 05, 2019 123.70 123.70 123.70 0 +0.00(+0.00%)
Mar 04, 2019 123.70 123.70 123.70 197 +0.00(+0.00%)
Mar 01, 2019 123.70 123.70 123.70 228 +0.00(+0.00%)
Feb 27, 2019 123.70 123.70 123.70 0 -0.44(-0.36%)
Feb 26, 2019 124.14 124.14 124.14 124.14 626 +0.87(+0.70%)
Feb 22, 2019 123.28 123.28 123.28 0 +3.08(+2.56%)
Feb 21, 2019 120.20 120.20 120.20 1,600 +0.00(+0.00%)
Feb 12, 2019 120.20 120.20 120.20 0 +0.00(+0.00%)
Feb 11, 2019 120.20 120.20 120.20 21 +0.00(+0.00%)
Feb 07, 2019 120.20 120.20 120.20 0 -2.55(-2.08%)
Feb 06, 2019 122.75 122.75 122.75 40 +0.00(+0.00%)
Feb 05, 2019 122.75 122.75 122.75 122.75 979 +2.47(+2.05%)
Feb 04, 2019 120.28 120.28 120.28 120.28 1,221 +3.53(+3.02%)
Feb 01, 2019 116.75 116.75 116.75 20 +0.00(+0.00%)
Jan 29, 2019 116.75 116.75 116.75 0 +0.00(+0.00%)
Jan 18, 2019 116.75 116.75 116.75 0 +0.00(+0.00%)
Jan 17, 2019 116.75 116.75 116.75 116.75 428 +0.50(+0.43%)
Jan 16, 2019 116.25 116.25 116.25 31,200 +0.00(+0.00%)
Jan 15, 2019 116.35 116.35 116.25 116.25 757 -0.93(-0.80%)
Jan 11, 2019 117.18 117.18 117.18 0 +6.28(+5.66%)
Jan 10, 2019 110.90 110.90 110.90 13,700 +0.00(+0.00%)
Jan 09, 2019 110.90 110.90 110.90 65 +0.00(+0.00%)
Jan 08, 2019 110.90 110.90 110.90 760 +0.00(+0.00%)
Jan 07, 2019 110.90 110.90 110.90 103 +0.00(+0.00%)
Jan 04, 2019 110.90 110.90 110.90 1 +0.00(+0.00%)
Jan 03, 2019 110.90 110.90 110.90 72 +0.00(+0.00%)
Jan 02, 2019 110.90 110.90 110.90 292 +0.00(+0.00%)
Dec 27, 2018 110.90 110.90 110.90 0 -2.40(-2.12%)
Dec 20, 2018 113.30 113.30 113.30 0 -4.75(-4.02%)
Dec 04, 2018 118.05 118.05 118.05 0 +0.00(+0.00%)
Dec 03, 2018 118.05 118.05 118.05 30 +0.00(+0.00%)
Nov 23, 2018 118.05 118.05 118.05 0 -4.00(-3.28%)
Nov 21, 2018 122.05 122.05 122.05 0 +0.00(+0.00%)
Nov 15, 2018 122.05 122.05 122.05 0 +0.00(+0.00%)
Nov 13, 2018 122.05 122.05 122.05 0 +0.00(+0.00%)
Nov 06, 2018 122.05 122.05 122.05 0 -0.95(-0.77%)
Nov 01, 2018 123.00 123.00 123.00 0 +0.00(+0.00%)
Oct 30, 2018 123.00 123.00 123.00 0 +0.00(+0.00%)
Oct 24, 2018 123.00 123.00 123.00 0 +0.00(+0.00%)
Oct 19, 2018 123.00 123.00 123.00 0 +0.00(+0.00%)
Oct 18, 2018 123.00 123.00 123.00 123.00 297 -11.49(-8.54%)
Oct 11, 2018 134.49 134.49 134.49 0 +0.00(+0.00%)
Oct 10, 2018 134.49 134.49 134.49 70 +0.00(+0.00%)
Oct 04, 2018 134.49 134.49 134.49 0 +0.00(+0.00%)
Oct 03, 2018 134.49 134.49 134.49 109 +0.00(+0.00%)
Oct 01, 2018 134.49 134.49 134.49 0 +0.00(+0.00%)
Sep 27, 2018 134.49 134.49 134.49 0 +1.94(+1.46%)
Sep 25, 2018 132.55 132.55 132.55 0 +0.00(+0.00%)
Sep 19, 2018 132.55 132.55 132.55 0 -2.20(-1.63%)
Sep 14, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Sep 12, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Sep 07, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Sep 06, 2018 134.75 134.75 134.75 111 +0.00(+0.00%)
Sep 05, 2018 134.75 134.75 134.75 273 +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.