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 (%)
Aug 31, 2021 176.43 176.43 176.27 176.43 1,041 +0.45(+0.25%)
Aug 27, 2021 175.98 175.98 175.98 11 +1.50(+0.86%)
Aug 26, 2021 174.53 174.53 174.48 174.48 2,302 -0.58(-0.33%)
Aug 25, 2021 175.06 175.06 175.06 175.06 656 -0.16(-0.09%)
Aug 24, 2021 175.22 175.40 175.22 175.22 1,095 +0.74(+0.42%)
Aug 23, 2021 174.48 174.48 174.48 174.48 560 +2.62(+1.52%)
Aug 19, 2021 171.86 171.86 171.86 92 -3.30(-1.88%)
Aug 18, 2021 175.16 175.16 175.16 175.16 585 +0.08(+0.05%)
Aug 17, 2021 175.08 175.08 175.08 175.08 457 -1.00(-0.57%)
Aug 16, 2021 176.08 176.08 176.08 176.08 1,091 -0.50(-0.28%)
Aug 12, 2021 176.58 176.58 176.58 0 +0.52(+0.30%)
Aug 11, 2021 176.13 176.13 176.06 176.06 4,417 +0.11(+0.06%)
Aug 10, 2021 174.88 175.95 174.88 175.95 1,715 +0.89(+0.51%)
Aug 09, 2021 174.79 175.13 174.79 175.06 1,729 +0.00(+0.00%)
Aug 06, 2021 175.11 175.17 175.06 175.06 3,249 -1.04(-0.59%)
Aug 05, 2021 175.57 176.10 175.57 176.10 6,422 +1.36(+0.78%)
Aug 04, 2021 174.74 174.74 174.74 174.74 7,715 +0.67(+0.38%)
Aug 03, 2021 174.07 174.07 174.07 174.07 271 -0.28(-0.16%)
Aug 02, 2021 173.67 174.35 173.61 174.35 21,486 +1.42(+0.82%)
Jul 30, 2021 172.93 172.93 172.93 172.93 1,596 -1.57(-0.90%)
Jul 29, 2021 174.12 174.50 174.12 174.50 838 +2.84(+1.65%)
Jul 28, 2021 171.66 171.66 171.66 171.66 867 +0.98(+0.57%)
Jul 27, 2021 171.00 171.00 170.68 170.68 1,178 -1.20(-0.70%)
Jul 26, 2021 171.88 171.88 171.88 171.88 1,311 +0.38(+0.22%)
Jul 23, 2021 171.50 171.50 171.50 171.50 564 +1.62(+0.95%)
Jul 22, 2021 169.88 169.88 169.88 169.88 216 +1.76(+1.05%)
Jul 21, 2021 168.12 168.12 168.12 168.12 397 +2.22(+1.34%)
Jul 20, 2021 165.34 165.90 165.34 165.90 1,839 +0.90(+0.55%)
Jul 19, 2021 164.50 165.00 164.50 165.00 2,536 -4.90(-2.88%)
Jul 15, 2021 169.90 169.90 169.90 88 -1.10(-0.64%)
Jul 14, 2021 171.82 171.91 171.00 171.00 4,867 -0.32(-0.19%)
Jul 13, 2021 171.32 171.32 171.32 171.32 1,565 -1.26(-0.73%)
Jul 12, 2021 171.97 172.58 171.97 172.58 1,551 +1.61(+0.94%)
Jul 09, 2021 170.97 170.97 170.97 170.97 4,439 +3.03(+1.80%)
Jul 08, 2021 167.82 167.94 167.74 167.94 9,652 -3.31(-1.93%)
Jul 07, 2021 170.27 171.25 170.27 171.25 3,312 +1.45(+0.85%)
Jul 06, 2021 170.24 170.24 169.80 169.80 3,074 -1.43(-0.84%)
Jul 01, 2021 171.23 171.23 171.23 0 +0.03(+0.02%)
Jun 30, 2021 171.20 171.20 171.20 171.20 968 -2.15(-1.24%)
Jun 29, 2021 172.78 173.35 172.78 173.35 2,169 +0.67(+0.39%)
Jun 28, 2021 172.68 172.68 172.68 172.68 1,576 -1.42(-0.82%)
Jun 25, 2021 174.10 174.10 174.10 174.10 346 +0.62(+0.36%)
Jun 24, 2021 173.48 173.48 173.48 173.48 3,165 +0.82(+0.47%)
Jun 23, 2021 171.96 172.66 171.96 172.66 805 +0.22(+0.13%)
Jun 22, 2021 172.44 172.44 172.44 172.44 101 +0.06(+0.03%)
Jun 21, 2021 172.27 172.38 172.27 172.38 1,777 +1.64(+0.96%)
Jun 18, 2021 170.74 170.74 170.74 170.74 607 -3.94(-2.26%)
Jun 17, 2021 174.03 174.68 174.03 174.68 9,064 -2.54(-1.43%)
Jun 16, 2021 177.23 177.23 177.22 177.22 6,939 +0.24(+0.14%)
Jun 15, 2021 176.98 176.98 176.98 176.98 1,567 -0.08(-0.05%)
Jun 14, 2021 177.06 177.06 177.06 177.06 517 +0.93(+0.53%)
Jun 11, 2021 175.98 176.13 175.98 176.13 1,281 +0.07(+0.04%)
Jun 09, 2021 176.06 176.06 176.06 67 -0.43(-0.24%)
Jun 08, 2021 176.63 176.63 176.17 176.49 5,850 +0.00(+0.00%)
Jun 07, 2021 176.49 176.49 176.49 176.49 2,947 +1.50(+0.86%)
Jun 04, 2021 174.98 174.98 174.98 174.98 8,337 +1.00(+0.57%)
Jun 03, 2021 173.99 173.99 173.99 173.99 440 -1.76(-1.00%)
Jun 02, 2021 174.67 175.90 174.67 175.75 10,498 +0.05(+0.03%)
Jun 01, 2021 176.15 176.15 175.70 175.70 2,181 +1.53(+0.88%)
May 28, 2021 174.17 174.17 174.17 174.17 3,606 +0.51(+0.30%)
May 27, 2021 173.66 173.66 173.66 173.66 1,678 +0.44(+0.25%)
May 26, 2021 173.22 173.22 173.22 173.22 1,594 +0.12(+0.07%)
May 25, 2021 173.10 173.10 173.10 173.10 1,302 -0.35(-0.20%)
May 24, 2021 173.45 173.45 173.45 173.45 257 +1.18(+0.69%)
May 21, 2021 172.27 172.27 172.27 172.27 133 +1.41(+0.83%)
May 20, 2021 170.85 170.85 170.85 170.85 8,460 +2.17(+1.29%)
May 19, 2021 168.68 168.68 168.68 168.68 13,571 -2.32(-1.35%)
May 18, 2021 171.70 171.70 171.00 171.00 1,142 +1.00(+0.59%)
May 17, 2021 170.62 170.62 170.00 170.00 3,720 -0.53(-0.31%)
May 14, 2021 169.78 170.53 169.78 170.53 4,430 +2.72(+1.62%)
May 13, 2021 167.50 167.81 167.14 167.81 1,822 -0.03(-0.02%)
May 11, 2021 167.84 167.84 167.84 51 -3.00(-1.75%)
May 07, 2021 170.84 170.84 170.84 93 +3.22(+1.92%)
May 06, 2021 167.62 167.62 167.62 167.62 102 +0.50(+0.30%)
May 05, 2021 167.12 167.12 167.12 167.12 1,760 +2.15(+1.30%)
May 04, 2021 164.97 164.97 164.97 164.97 4,490 -2.93(-1.74%)
May 03, 2021 167.90 167.90 167.90 167.90 165 -0.11(-0.06%)
Apr 30, 2021 168.01 168.01 168.01 120 +0.00(+0.00%)
Apr 29, 2021 168.01 168.01 168.01 20 +0.00(+0.00%)
Apr 28, 2021 168.01 168.01 168.01 52 +0.00(+0.00%)
Apr 27, 2021 168.01 168.01 168.01 168.01 2,465 -0.17(-0.10%)
Apr 26, 2021 168.54 168.54 168.18 168.18 596 +0.86(+0.51%)
Apr 23, 2021 167.29 167.32 167.29 167.32 2,700 +2.07(+1.25%)
Apr 22, 2021 165.25 165.25 165.25 165.25 1,277 -1.90(-1.14%)
Apr 21, 2021 165.56 167.15 165.56 167.15 1,089 +1.80(+1.09%)
Apr 20, 2021 165.60 165.60 165.32 165.35 1,021 -0.15(-0.09%)
Apr 19, 2021 165.50 165.50 165.50 63 +0.00(+0.00%)
Apr 16, 2021 165.50 165.50 165.50 9 +0.00(+0.00%)
Apr 15, 2021 165.50 165.50 165.50 20 +0.00(+0.00%)
Apr 14, 2021 164.00 165.50 164.00 165.50 1,181 +5.10(+3.18%)
Apr 12, 2021 160.40 160.40 160.40 0 +0.00(+0.00%)
Apr 09, 2021 160.40 160.40 160.40 143 +0.00(+0.00%)
Apr 07, 2021 160.40 160.40 160.40 0 +0.00(+0.00%)
Apr 06, 2021 160.40 160.40 160.40 23 +0.00(+0.00%)
Apr 05, 2021 160.40 160.40 160.40 1 +0.00(+0.00%)
Apr 01, 2021 159.94 160.40 159.94 160.40 1,400 +1.82(+1.15%)
Mar 30, 2021 158.58 158.58 158.58 0 +0.00(+0.00%)
Mar 29, 2021 158.58 158.58 158.58 158.58 471 +1.98(+1.26%)
Mar 24, 2021 156.60 156.60 156.60 0 -1.40(-0.88%)
Mar 19, 2021 158.00 158.00 158.00 0 +0.00(+0.00%)
Mar 16, 2021 158.00 158.00 158.00 0 -0.98(-0.62%)
Mar 15, 2021 158.98 158.98 158.98 26 +0.00(+0.00%)
Mar 11, 2021 158.98 158.98 158.98 0 +3.21(+2.06%)
Mar 10, 2021 155.77 155.77 155.77 28 +0.00(+0.00%)
Mar 09, 2021 155.77 155.77 155.77 155.77 409 +0.03(+0.02%)
Mar 05, 2021 155.74 155.74 155.74 0 +0.00(+0.00%)
Mar 04, 2021 155.74 155.74 155.74 79 +0.00(+0.00%)
Mar 03, 2021 155.74 155.74 155.74 28 +0.00(+0.00%)
Mar 02, 2021 155.90 155.90 155.74 155.74 7,141 -0.10(-0.06%)
Mar 01, 2021 155.84 155.84 154.80 155.84 2,561 -1.36(-0.87%)
Feb 26, 2021 157.20 157.20 157.20 26 +0.00(+0.00%)
Feb 24, 2021 157.20 157.20 157.20 0 +1.50(+0.96%)
Feb 23, 2021 156.18 156.18 155.70 265 -0.48(-0.31%)
Feb 22, 2021 156.18 156.18 156.18 156.18 9,340 -0.82(-0.52%)
Feb 19, 2021 157.00 157.00 157.00 96 +0.00(+0.00%)
Feb 17, 2021 157.00 157.00 157.00 0 +1.00(+0.64%)
Feb 16, 2021 156.00 156.00 156.00 89 +0.00(+0.00%)
Feb 12, 2021 156.00 156.00 156.00 156.00 300 +0.14(+0.09%)
Feb 10, 2021 155.86 155.86 155.86 0 +0.66(+0.43%)
Feb 09, 2021 155.20 155.20 155.20 100 +0.00(+0.00%)
Feb 05, 2021 155.20 155.20 155.20 0 +2.56(+1.68%)
Feb 04, 2021 152.64 152.64 152.64 15 +0.00(+0.00%)
Feb 03, 2021 152.60 152.64 152.60 152.64 3,907 +1.09(+0.72%)
Feb 02, 2021 151.55 151.55 151.55 33 +0.00(+0.00%)
Feb 01, 2021 150.31 151.55 150.06 151.55 4,584 -0.09(-0.06%)
Jan 29, 2021 151.64 151.64 151.64 37 +0.00(+0.00%)
Jan 28, 2021 151.64 151.74 151.44 151.64 1,485 +2.64(+1.77%)
Jan 27, 2021 149.75 149.75 149.00 149.00 1,410 -2.62(-1.73%)
Jan 25, 2021 151.62 151.62 151.62 0 -3.01(-1.94%)
Jan 15, 2021 154.62 154.62 154.62 0 +0.00(+0.00%)
Jan 14, 2021 154.58 154.62 154.58 154.62 305 +0.05(+0.03%)
Jan 12, 2021 154.58 154.58 154.58 0 -0.42(-0.27%)
Jan 11, 2021 155.00 155.00 155.00 33 +0.00(+0.00%)
Jan 08, 2021 155.00 155.00 155.00 61 +0.00(+0.00%)
Jan 07, 2021 156.18 156.18 155.00 155.00 997 -0.95(-0.61%)
Jan 06, 2021 154.48 155.95 154.48 155.95 4,729 +1.41(+0.91%)
Jan 05, 2021 154.54 154.54 154.54 97 +0.00(+0.00%)
Jan 04, 2021 154.54 154.54 154.54 154.54 453 +0.99(+0.64%)
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%)
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.