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

Ishares Vii Plc (OP: XMTIF )

195.06 -1.99 (-1.01%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 21, 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 (%)
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%)
Sep 04, 2018 134.75 134.75 134.75 96 +0.00(+0.00%)
Aug 31, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Aug 28, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Aug 24, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Aug 09, 2018 134.75 134.75 134.75 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 24, 2018 136.25 136.25 136.25 0 +2.65(+1.98%)
Jul 13, 2018 133.60 133.60 133.60 0 +1.63(+1.24%)
Jul 03, 2018 131.97 131.97 131.97 18 -5.53(-4.02%)
May 23, 2018 137.50 137.50 137.50 0 +0.00(+0.00%)
May 16, 2018 137.50 137.50 137.50 0 -1.45(-1.04%)
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.