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

Ishares Vii Plc (OP: XMTIF )

194.21 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 3, 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, 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%)
Jun 01, 2022 144.91 147.21 144.00 144.00 5,322 -3.06(-2.08%)
May 31, 2022 146.53 147.06 146.53 147.06 895 +1.56(+1.07%)
May 26, 2022 145.50 0 +1.25(+0.87%)
May 25, 2022 143.20 144.25 142.71 144.25 3,779 +2.35(+1.66%)
May 23, 2022 141.90 0 +1.36(+0.97%)
May 20, 2022 140.54 140.54 140.54 140.54 111 +1.71(+1.23%)
May 19, 2022 138.83 138.83 138.83 138.83 1,567 -1.17(-0.84%)
May 18, 2022 138.90 140.00 138.90 140.00 2,102 -3.00(-2.10%)
May 17, 2022 141.58 143.00 141.37 143.00 563 +3.20(+2.29%)
May 16, 2022 139.80 139.80 139.80 139.80 15 +0.80(+0.58%)
May 13, 2022 137.33 139.00 137.33 139.00 1,150 +3.73(+2.76%)
May 12, 2022 135.26 135.27 135.26 135.27 11,903 -3.39(-2.44%)
May 11, 2022 138.66 138.66 138.66 138.66 1,028 +3.69(+2.73%)
May 10, 2022 136.00 136.00 134.97 134.97 4,406 +1.57(+1.18%)
May 09, 2022 135.47 135.47 133.40 133.40 1,945 -4.85(-3.51%)
May 06, 2022 138.17 138.25 138.17 138.25 100 -2.20(-1.57%)
May 05, 2022 140.83 140.83 140.05 140.45 521 -1.31(-0.92%)
May 04, 2022 141.76 141.76 141.76 141.76 165 +0.91(+0.65%)
May 03, 2022 142.25 142.45 140.85 140.85 4,977 -0.15(-0.11%)
May 02, 2022 140.56 141.20 140.56 141.00 271 -1.21(-0.85%)
Apr 28, 2022 142.21 32 +1.79(+1.28%)
Apr 27, 2022 140.42 140.42 140.42 140.42 168 -2.70(-1.89%)
Apr 26, 2022 143.51 143.51 143.12 143.12 1,745 -2.00(-1.38%)
Apr 25, 2022 145.12 145.12 145.12 145.12 2,341 -2.41(-1.63%)
Apr 22, 2022 148.63 148.63 147.53 147.53 548 -2.94(-1.95%)
Apr 20, 2022 150.47 175 +2.97(+2.01%)
Apr 19, 2022 147.62 147.62 147.50 147.50 455 -0.90(-0.61%)
Apr 14, 2022 148.40 0 +1.23(+0.83%)
Apr 13, 2022 146.95 147.17 146.95 147.17 571 -0.75(-0.51%)
Apr 12, 2022 148.10 148.10 147.93 147.93 1,063 -0.73(-0.49%)
Apr 11, 2022 148.66 148.66 148.66 148.66 136 -1.34(-0.89%)
Apr 08, 2022 148.53 150.00 148.53 150.00 1,916 +2.00(+1.35%)
Apr 07, 2022 148.10 148.10 147.77 148.00 739 +0.06(+0.04%)
Apr 06, 2022 147.79 147.94 146.99 147.94 6,246 -3.91(-2.57%)
Apr 05, 2022 151.76 151.86 151.40 151.85 428 -2.01(-1.31%)
Apr 04, 2022 152.86 153.96 152.86 153.86 2,263 +0.54(+0.35%)
Apr 01, 2022 154.10 154.10 153.28 153.32 2,826 -1.02(-0.66%)
Mar 31, 2022 154.34 154.34 154.34 154.34 522 -1.56(-1.00%)
Mar 30, 2022 156.34 156.34 155.90 155.90 1,753 -1.00(-0.64%)
Mar 29, 2022 158.06 158.06 156.90 156.90 2,255 +6.15(+4.08%)
Mar 28, 2022 151.24 151.50 150.75 150.75 15,101 +0.43(+0.29%)
Mar 25, 2022 151.50 151.70 150.32 150.32 1,898 +0.32(+0.21%)
Mar 24, 2022 150.00 150.00 150.00 150.00 42 -0.68(-0.45%)
Mar 23, 2022 150.68 150.68 150.68 150.68 225 -2.40(-1.57%)
Mar 22, 2022 153.74 153.74 153.08 153.08 769 +1.06(+0.70%)
Mar 21, 2022 152.02 152.02 152.02 152.02 36 -0.93(-0.61%)
Mar 18, 2022 151.24 152.95 151.24 152.95 16,029 +1.45(+0.96%)
Mar 17, 2022 151.92 151.92 151.50 151.50 115 -0.60(-0.39%)
Mar 16, 2022 152.09 152.09 152.09 152.09 2,411 +6.09(+4.17%)
Mar 15, 2022 145.26 146.00 145.26 146.00 1,299 +0.38(+0.26%)
Mar 14, 2022 145.63 145.63 145.62 145.62 1,490 +1.98(+1.38%)
Mar 11, 2022 143.64 143.64 143.64 143.64 1,427 +1.63(+1.15%)
Mar 10, 2022 142.85 142.85 142.01 142.01 9,260 -3.36(-2.31%)
Mar 09, 2022 145.00 145.37 145.00 145.37 1,463 +10.75(+7.98%)
Mar 08, 2022 135.87 136.55 134.62 134.62 2,154 -0.88(-0.65%)
Mar 07, 2022 136.15 136.15 135.50 135.50 3,203 -3.16(-2.28%)
Mar 04, 2022 138.66 139.65 138.66 138.66 690 -7.23(-4.96%)
Mar 03, 2022 150.18 150.18 145.89 145.89 1,880 -5.81(-3.83%)
Mar 02, 2022 149.86 151.70 149.86 151.70 1,118 +1.35(+0.90%)
Mar 01, 2022 152.14 152.14 150.34 150.34 3,146 -5.47(-3.51%)
Feb 28, 2022 155.96 156.06 155.82 155.82 954 -2.10(-1.33%)
Feb 25, 2022 157.00 157.92 157.92 157.92 597 +6.00(+3.95%)
Feb 24, 2022 150.63 151.92 150.63 151.92 1,991 -8.46(-5.28%)
Feb 23, 2022 160.38 160.54 160.38 160.38 32 -0.06(-0.04%)
Feb 22, 2022 161.20 161.34 160.44 160.44 2,833 -2.78(-1.70%)
Feb 18, 2022 163.22 0 -1.78(-1.08%)
Feb 17, 2022 165.44 166.75 164.50 165.00 1,522 -1.45(-0.87%)
Feb 16, 2022 166.30 166.45 166.30 166.45 5,971 -0.60(-0.36%)
Feb 15, 2022 166.02 167.05 166.00 167.05 658 +4.05(+2.48%)
Feb 14, 2022 162.04 163.00 162.04 163.00 1,363 -5.42(-3.22%)
Feb 11, 2022 168.42 168.42 168.42 168.42 455 -2.38(-1.39%)
Feb 10, 2022 171.35 171.35 170.80 170.80 92 +0.12(+0.07%)
Feb 09, 2022 170.65 170.75 170.65 170.68 357 +4.22(+2.54%)
Feb 08, 2022 166.98 166.98 166.46 166.46 1,196 -0.78(-0.47%)
Feb 07, 2022 167.24 167.24 167.24 167.24 648 +0.54(+0.32%)
Feb 04, 2022 166.22 166.70 165.60 166.70 2,285 -0.92(-0.55%)
Feb 03, 2022 168.04 167.62 167.62 9,742 -3.33(-1.95%)
Feb 02, 2022 169.87 170.95 168.80 170.95 8,660 +3.10(+1.85%)
Feb 01, 2022 167.32 167.85 167.32 167.85 9,148 +2.83(+1.71%)
Jan 31, 2022 164.06 165.02 164.06 165.02 1,891 +3.62(+2.24%)
Jan 28, 2022 161.40 161.52 161.40 161.40 169 -2.58(-1.57%)
Jan 27, 2022 163.98 163.98 163.98 163.98 1,380 -1.50(-0.91%)
Jan 26, 2022 165.14 165.48 165.14 165.48 300 +2.64(+1.62%)
Jan 25, 2022 162.84 162.84 162.25 162.84 4,980 +0.35(+0.22%)
Jan 24, 2022 162.49 162.49 162.49 162.49 10,554 -5.97(-3.54%)
Jan 21, 2022 168.30 168.46 167.96 168.46 8,358 -3.68(-2.14%)
Jan 20, 2022 172.28 172.51 172.14 172.14 1,414 +0.86(+0.50%)
Jan 19, 2022 172.43 172.43 171.28 171.28 591 -0.19(-0.11%)
Jan 18, 2022 171.57 172.03 171.34 171.47 1,177 -0.53(-0.31%)
Jan 14, 2022 172.00 0 -2.60(-1.49%)
Jan 13, 2022 174.60 174.60 174.60 174.60 969 -0.19(-0.11%)
Jan 12, 2022 174.72 174.79 174.67 174.79 784 +2.76(+1.60%)
Jan 11, 2022 171.96 172.03 171.96 172.03 808 +1.54(+0.90%)
Jan 10, 2022 170.44 170.65 170.43 170.49 583 -2.51(-1.45%)
Jan 07, 2022 172.74 173.00 172.74 173.00 778 +0.05(+0.03%)
Jan 06, 2022 173.99 173.99 172.81 172.95 1,504 -3.55(-2.01%)
Jan 05, 2022 176.43 176.50 175.97 176.50 975 +1.14(+0.65%)
Jan 04, 2022 175.13 175.36 174.31 175.36 1,079 +1.86(+1.07%)
Jan 03, 2022 173.11 173.55 173.11 173.50 403 +1.40(+0.81%)
Dec 31, 2021 172.95 172.95 172.10 172.10 600 -1.06(-0.61%)
Dec 30, 2021 173.16 173.16 173.16 173.16 326 +0.11(+0.07%)
Dec 29, 2021 172.95 173.05 172.80 173.05 1,080 +2.00(+1.17%)
Dec 28, 2021 174.95 175.05 171.05 171.05 109 -0.21(-0.12%)
Dec 23, 2021 171.26 171.26 171.26 0 +1.85(+1.10%)
Dec 22, 2021 168.48 169.41 168.22 169.41 2,282 +2.59(+1.55%)
Dec 21, 2021 166.78 166.86 166.78 166.82 3,452 +2.38(+1.45%)
Dec 20, 2021 165.08 165.08 164.44 164.44 783 -2.04(-1.23%)
Dec 17, 2021 166.32 166.48 166.32 166.48 164 -2.32(-1.37%)
Dec 16, 2021 169.04 169.04 168.80 168.80 2,656 +2.33(+1.40%)
Dec 15, 2021 166.42 166.47 166.47 166.47 4,547 -0.49(-0.29%)
Dec 14, 2021 166.96 167.62 166.96 166.96 565 -0.04(-0.02%)
Dec 13, 2021 167.72 168.00 167.00 167.00 288 -1.54(-0.92%)
Dec 10, 2021 168.98 168.98 168.54 168.54 111 -0.56(-0.33%)
Dec 09, 2021 169.10 169.10 169.10 169.10 39 -1.39(-0.81%)
Dec 08, 2021 170.84 170.84 170.49 170.49 3,217 +0.23(+0.13%)
Dec 07, 2021 170.26 170.26 170.26 170.26 1,126 +4.02(+2.42%)
Dec 06, 2021 166.24 166.24 166.24 166.24 114 +2.20(+1.34%)
Dec 03, 2021 164.04 164.04 164.04 164.04 100 -3.06(-1.83%)
Dec 02, 2021 166.10 167.10 165.66 167.10 478 -0.98(-0.59%)
Dec 01, 2021 167.52 168.08 167.52 168.08 2,137 +2.53(+1.53%)
Nov 30, 2021 166.98 166.98 165.55 165.55 935 -0.21(-0.13%)
Nov 26, 2021 165.76 165.76 165.76 0 -3.75(-2.21%)
Nov 24, 2021 169.38 170.00 169.38 169.51 889 -1.55(-0.91%)
Nov 23, 2021 171.19 171.19 171.06 171.06 757 -1.44(-0.83%)
Nov 22, 2021 173.38 173.38 172.50 172.50 557 -1.66(-0.95%)
Nov 19, 2021 174.16 174.16 174.16 174.16 154 -1.29(-0.74%)
Nov 18, 2021 176.19 176.19 175.45 175.45 2,387 -0.29(-0.16%)
Nov 17, 2021 175.93 175.93 175.74 175.74 194 -1.01(-0.57%)
Nov 16, 2021 175.85 176.75 175.85 176.75 1,042 +0.76(+0.43%)
Nov 15, 2021 176.52 176.52 175.99 175.99 615 -0.49(-0.28%)
Nov 12, 2021 176.48 176.48 176.48 176.48 471 +0.93(+0.53%)
Nov 11, 2021 176.08 176.08 175.55 175.55 459 -2.43(-1.37%)
Nov 09, 2021 177.98 177.98 177.98 177.98 567 -0.45(-0.25%)
Nov 08, 2021 178.39 178.43 178.31 178.43 2,443 +1.33(+0.75%)
Nov 05, 2021 177.43 177.43 177.10 177.10 2,124 +0.80(+0.45%)
Nov 02, 2021 176.30 176.30 176.30 0 +1.11(+0.63%)
Nov 01, 2021 174.99 175.55 174.97 175.19 385 +1.50(+0.86%)
Oct 29, 2021 173.97 173.97 173.69 173.69 2,811 -1.46(-0.83%)
Oct 28, 2021 175.15 175.15 175.15 175.15 69 +1.51(+0.87%)
Oct 27, 2021 173.64 173.64 173.64 173.64 575 -0.40(-0.23%)
Oct 26, 2021 174.29 174.29 173.91 174.04 1,508 +1.19(+0.69%)
Oct 25, 2021 172.85 172.85 172.85 172.85 25 -0.90(-0.52%)
Oct 22, 2021 174.07 174.07 173.75 173.75 1,084 +1.28(+0.74%)
Oct 21, 2021 172.47 172.47 172.47 172.47 122 +0.37(+0.21%)
Oct 19, 2021 172.10 172.10 172.10 96 +0.55(+0.32%)
Oct 18, 2021 170.81 171.55 170.81 171.55 2,233 -0.49(-0.28%)
Oct 15, 2021 171.79 172.04 171.79 172.04 2,965 +1.53(+0.89%)
Oct 14, 2021 170.51 170.51 170.51 170.51 222 +2.45(+1.46%)
Oct 13, 2021 168.06 168.06 168.06 168.06 237 +1.72(+1.03%)
Oct 12, 2021 166.34 166.34 166.34 166.34 543 -1.35(-0.81%)
Oct 08, 2021 167.69 167.69 167.69 90 -0.55(-0.33%)
Oct 07, 2021 168.24 168.24 168.24 168.24 190 +3.08(+1.86%)
Oct 06, 2021 165.16 165.28 165.16 165.16 1,184 -2.44(-1.46%)
Oct 05, 2021 166.26 167.60 166.24 167.60 2,502 +0.61(+0.36%)
Oct 04, 2021 167.00 167.00 167.00 167.00 718 +0.74(+0.44%)
Oct 01, 2021 166.76 166.76 166.26 166.26 2,101 -1.08(-0.64%)
Sep 30, 2021 167.34 167.34 167.34 167.34 2,483 -1.14(-0.68%)
Sep 29, 2021 168.94 168.94 168.48 168.48 1,030 -0.64(-0.38%)
Sep 28, 2021 169.12 169.12 169.12 169.12 218 -3.90(-2.25%)
Sep 24, 2021 173.02 173.02 173.02 25 -2.28(-1.30%)
Sep 23, 2021 175.30 175.30 175.30 175.30 893 +2.10(+1.21%)
Sep 22, 2021 172.67 173.20 172.67 173.20 2,125 +1.80(+1.05%)
Sep 21, 2021 171.40 171.40 171.40 171.40 806 +2.80(+1.66%)
Sep 20, 2021 168.72 169.09 168.60 168.60 5,784 -4.76(-2.74%)
Sep 17, 2021 173.35 173.35 173.35 173.35 16,565 -0.94(-0.54%)
Sep 16, 2021 174.29 174.29 174.29 174.29 269 -0.11(-0.06%)
Sep 15, 2021 174.40 174.40 174.40 174.40 2,327 -2.01(-1.14%)
Sep 14, 2021 176.41 176.41 176.41 176.41 3,026 +0.26(+0.15%)
Sep 13, 2021 175.99 176.15 175.64 176.15 715 +0.56(+0.32%)
Sep 10, 2021 175.55 175.59 175.46 175.59 3,717 -0.61(-0.35%)
Sep 09, 2021 176.20 176.20 176.20 176.20 979 -1.60(-0.90%)
Sep 07, 2021 177.80 177.80 177.80 0 -0.17(-0.09%)
Sep 03, 2021 177.58 177.97 177.58 177.97 496 -0.67(-0.38%)
Sep 02, 2021 178.64 178.64 178.64 178.64 461 +0.14(+0.08%)
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.