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

Ishares Vii Plc (OP: XMTIF )

185.68 -1.86 (-0.99%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 30, 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, 2024 186.72 186.72 184.20 185.68 948 -1.86(-0.99%)
Apr 29, 2024 187.59 187.75 187.31 187.55 1,556 +0.17(+0.09%)
Apr 26, 2024 187.69 187.69 187.29 187.37 147 +2.18(+1.18%)
Apr 25, 2024 184.86 185.19 184.86 185.19 185 -2.08(-1.11%)
Apr 24, 2024 186.73 187.28 186.73 187.28 53 +0.76(+0.41%)
Apr 23, 2024 186.60 186.77 186.52 186.52 553 +2.55(+1.39%)
Apr 22, 2024 183.67 184.45 182.95 183.97 691 +2.15(+1.18%)
Apr 19, 2024 182.95 183.13 181.81 181.81 17,410 -1.43(-0.78%)
Apr 18, 2024 183.36 183.36 183.25 183.25 289 +1.76(+0.97%)
Apr 17, 2024 182.72 182.72 181.49 181.49 2,701 -0.40(-0.22%)
Apr 16, 2024 182.14 182.14 181.89 181.89 3,526 -1.68(-0.92%)
Apr 15, 2024 184.87 184.87 183.57 183.57 75 +0.07(+0.04%)
Apr 12, 2024 183.91 183.91 183.50 183.50 408 -1.97(-1.06%)
Apr 11, 2024 186.53 186.53 184.46 185.47 328 -2.09(-1.11%)
Apr 10, 2024 187.56 187.56 187.56 187.56 515 -0.62(-0.33%)
Apr 09, 2024 189.72 190.22 188.18 188.18 4,577 -1.69(-0.89%)
Apr 08, 2024 190.32 190.66 189.87 189.87 3,204 +1.39(+0.74%)
Apr 05, 2024 188.48 188.48 188.48 188.48 19,979 -3.51(-1.83%)
Apr 04, 2024 192.00 192.00 192.00 192.00 21 +1.74(+0.92%)
Apr 03, 2024 190.25 190.25 189.76 190.25 1,819 +1.38(+0.73%)
Apr 02, 2024 188.75 189.13 188.47 188.87 1,900 -1.31(-0.69%)
Apr 01, 2024 192.71 192.71 190.18 190.18 76 +0.30(+0.16%)
Mar 28, 2024 191.00 191.00 189.88 189.88 640 -0.88(-0.46%)
Mar 27, 2024 190.82 190.90 190.76 190.76 332 +0.04(+0.02%)
Mar 26, 2024 190.85 190.85 190.72 190.72 684 +1.32(+0.70%)
Mar 25, 2024 188.94 190.09 188.94 189.40 6,585 +0.53(+0.28%)
Mar 22, 2024 188.49 188.87 188.49 188.87 515 -1.04(-0.55%)
Mar 21, 2024 189.92 189.92 189.91 189.91 205 +2.61(+1.40%)
Mar 20, 2024 187.57 188.01 187.29 187.29 1,389 -1.15(-0.61%)
Mar 19, 2024 187.53 188.44 187.53 188.44 380 +1.76(+0.94%)
Mar 18, 2024 187.78 188.17 186.42 186.68 465 -1.69(-0.90%)
Mar 15, 2024 188.38 188.38 188.38 188.38 1,769 +0.40(+0.21%)
Mar 14, 2024 189.03 189.03 187.97 187.97 1,235 -2.20(-1.16%)
Mar 13, 2024 189.19 190.18 189.19 190.18 573 +1.29(+0.68%)
Mar 12, 2024 187.00 188.88 187.00 188.88 883 +1.63(+0.87%)
Mar 11, 2024 186.00 187.25 185.67 187.25 1,375 +1.16(+0.62%)
Mar 08, 2024 188.34 188.34 186.09 186.09 655 -1.55(-0.83%)
Mar 07, 2024 187.64 187.64 187.64 187.64 32 +2.96(+1.60%)
Mar 06, 2024 185.15 185.55 184.64 184.68 2,700 +1.64(+0.90%)
Mar 05, 2024 184.15 184.59 183.04 183.04 1,184 -0.78(-0.43%)
Mar 04, 2024 183.93 184.76 183.82 183.82 971 +0.47(+0.26%)
Mar 01, 2024 183.62 183.73 183.20 183.35 1,314 +0.28(+0.15%)
Feb 29, 2024 183.15 183.59 183.07 183.07 2,547 +0.35(+0.19%)
Feb 28, 2024 182.72 182.72 182.72 182.72 1,098 -0.07(-0.04%)
Feb 27, 2024 183.09 183.32 182.79 182.79 2,374 -0.07(-0.04%)
Feb 26, 2024 182.77 182.86 182.75 182.86 1,508 +0.06(+0.03%)
Feb 23, 2024 182.59 182.80 182.59 182.80 2,192 +0.80(+0.44%)
Feb 22, 2024 182.18 182.18 182.00 182.00 863 +1.72(+0.96%)
Feb 21, 2024 179.75 180.28 178.98 180.28 7,558 +1.10(+0.61%)
Feb 20, 2024 178.93 179.18 178.93 179.18 802 +0.81(+0.45%)
Feb 16, 2024 178.66 178.66 178.37 178.37 999 +0.29(+0.16%)
Feb 15, 2024 178.08 178.08 178.08 178.08 415 +0.98(+0.56%)
Feb 14, 2024 175.76 177.10 175.73 177.10 866 +2.61(+1.50%)
Feb 13, 2024 174.42 174.49 174.42 174.49 708 -3.07(-1.73%)
Feb 12, 2024 177.56 177.56 177.56 177.56 439 +0.62(+0.35%)
Feb 09, 2024 176.87 176.94 176.87 176.94 2,525 -0.48(-0.27%)
Feb 08, 2024 176.76 177.42 176.76 177.42 3,695 +0.20(+0.11%)
Feb 07, 2024 176.16 177.23 176.16 177.23 806 +0.16(+0.09%)
Feb 06, 2024 176.15 177.07 175.70 177.07 186 +2.31(+1.32%)
Feb 05, 2024 174.76 174.76 174.76 174.76 537 -0.88(-0.50%)
Feb 02, 2024 176.41 176.93 175.64 175.64 2,513 -2.71(-1.52%)
Feb 01, 2024 176.65 178.34 176.56 178.34 1,630 +2.42(+1.38%)
Jan 31, 2024 178.59 178.59 175.92 175.92 1,223 -2.39(-1.34%)
Jan 30, 2024 177.91 178.31 177.40 178.31 14,905 +1.59(+0.90%)
Jan 29, 2024 176.25 176.71 176.25 176.71 899 -0.59(-0.33%)
Jan 26, 2024 177.30 177.30 177.30 177.30 247 +1.42(+0.81%)
Jan 25, 2024 175.27 175.88 174.61 175.88 631 +0.20(+0.11%)
Jan 24, 2024 175.53 175.68 175.53 175.68 147 +4.33(+2.52%)
Jan 23, 2024 171.35 171.35 171.35 171.35 5 -1.03(-0.60%)
Jan 22, 2024 173.06 173.06 172.39 172.39 899 -0.78(-0.45%)
Jan 19, 2024 170.97 173.16 170.97 173.16 512 +1.94(+1.13%)
Jan 18, 2024 171.23 171.23 171.23 171.23 46 +2.27(+1.34%)
Jan 17, 2024 168.96 169.12 168.96 168.96 956 -2.28(-1.33%)
Jan 16, 2024 171.50 171.50 171.24 171.24 1,437 -2.63(-1.51%)
Jan 12, 2024 174.79 174.79 173.87 173.87 1,082 +1.41(+0.82%)
Jan 11, 2024 174.07 174.07 172.46 172.46 1,280 -2.24(-1.28%)
Jan 10, 2024 173.56 174.70 173.56 174.70 1,088 +0.78(+0.45%)
Jan 09, 2024 173.36 173.92 173.36 173.92 492 -0.51(-0.29%)
Jan 08, 2024 174.07 174.43 174.07 174.43 960 +0.87(+0.50%)
Jan 05, 2024 172.71 174.57 172.23 173.57 2,897 +0.03(+0.02%)
Jan 04, 2024 173.48 173.73 173.48 173.53 615 +1.99(+1.16%)
Jan 03, 2024 171.54 171.77 171.54 171.54 3,845 -2.86(-1.64%)
Jan 02, 2024 175.47 175.57 174.40 174.40 573 -2.39(-1.35%)
Dec 29, 2023 177.24 177.71 176.79 176.79 1,553 -0.91(-0.51%)
Dec 28, 2023 177.27 177.76 177.27 177.70 1,898 -0.40(-0.22%)
Dec 27, 2023 178.08 178.23 178.08 178.10 1,210 +1.78(+1.01%)
Dec 21, 2023 176.32 0 +0.58(+0.33%)
Dec 20, 2023 175.74 175.74 175.74 175.74 686 -0.27(-0.15%)
Dec 19, 2023 176.03 176.03 176.01 176.01 122 +1.21(+0.69%)
Dec 18, 2023 174.80 174.80 174.80 174.80 3,744 -0.25(-0.14%)
Dec 15, 2023 175.60 176.47 174.93 175.05 3,270 -2.57(-1.45%)
Dec 14, 2023 176.23 177.62 175.64 177.62 254 +5.00(+2.89%)
Dec 13, 2023 172.63 172.63 172.39 172.63 645 +0.71(+0.41%)
Dec 12, 2023 171.89 172.68 171.89 171.92 721 -1.12(-0.65%)
Dec 11, 2023 171.93 173.03 171.93 173.03 5,857 +1.63(+0.95%)
Dec 08, 2023 172.10 172.10 171.07 171.40 774 -0.18(-0.10%)
Dec 07, 2023 170.38 171.58 170.18 171.58 1,519 +1.62(+0.95%)
Dec 06, 2023 170.90 171.20 169.96 169.96 1,017 -0.22(-0.13%)
Dec 05, 2023 170.16 170.19 168.90 170.19 392 +0.34(+0.20%)
Dec 04, 2023 169.34 169.85 168.91 169.85 964 +0.07(+0.04%)
Dec 01, 2023 167.92 169.78 167.92 169.78 1,482 +1.59(+0.95%)
Nov 30, 2023 169.32 169.70 168.19 168.19 957 -1.13(-0.67%)
Nov 29, 2023 169.69 169.69 169.10 169.31 1,546 +0.76(+0.45%)
Nov 28, 2023 168.02 168.56 168.02 168.56 392 +0.84(+0.50%)
Nov 27, 2023 168.64 168.81 167.71 167.71 395 -1.27(-0.75%)
Nov 24, 2023 168.98 168.98 168.98 168.98 468 +1.37(+0.82%)
Nov 22, 2023 166.48 167.61 166.48 167.61 100 +0.33(+0.20%)
Nov 21, 2023 167.36 167.36 167.24 167.28 1,760 -0.17(-0.10%)
Nov 20, 2023 167.60 167.72 167.46 167.46 1,126 +0.98(+0.59%)
Nov 17, 2023 166.57 166.57 166.48 166.48 3,767 +2.05(+1.24%)
Nov 16, 2023 165.50 165.64 164.43 164.43 681 -1.10(-0.67%)
Nov 15, 2023 165.26 165.53 165.26 165.53 257 +0.34(+0.21%)
Nov 14, 2023 164.52 165.19 164.00 165.19 287 +6.09(+3.83%)
Nov 13, 2023 158.36 159.10 158.36 159.10 517 +1.72(+1.09%)
Nov 10, 2023 157.38 157.38 157.38 157.38 389 -1.03(-0.65%)
Nov 09, 2023 159.78 159.78 158.41 158.41 1,976 +0.19(+0.12%)
Nov 08, 2023 157.98 158.22 157.98 158.22 745 +1.22(+0.78%)
Nov 07, 2023 156.78 157.55 156.66 157.00 3,482 -0.84(-0.53%)
Nov 06, 2023 157.84 157.84 157.84 157.84 105 -1.38(-0.87%)
Nov 03, 2023 159.22 159.22 158.76 159.22 783 +2.81(+1.80%)
Nov 02, 2023 156.64 157.30 156.41 156.41 935 +3.95(+2.59%)
Nov 01, 2023 152.14 153.00 152.14 152.46 207 +0.71(+0.47%)
Oct 31, 2023 151.75 151.75 151.75 151.75 219 +0.95(+0.63%)
Oct 30, 2023 150.80 150.80 150.80 150.80 4,344 +1.00(+0.66%)
Oct 27, 2023 150.56 150.56 149.71 149.81 1,653 -0.76(-0.50%)
Oct 26, 2023 150.20 150.78 149.75 150.56 2,537 -0.08(-0.05%)
Oct 25, 2023 150.64 150.64 150.64 150.64 101 +0.08(+0.05%)
Oct 23, 2023 150.56 0 +0.56(+0.37%)
Oct 20, 2023 151.06 151.06 149.94 150.00 6,187 -2.98(-1.95%)
Oct 19, 2023 152.98 152.98 152.76 152.98 847 +0.16(+0.10%)
Oct 18, 2023 153.16 153.16 152.14 152.82 2,042 -0.93(-0.60%)
Oct 17, 2023 154.50 155.50 153.48 153.75 7,971 -0.36(-0.24%)
Oct 16, 2023 154.52 154.52 154.11 154.11 614 -0.03(-0.02%)
Oct 13, 2023 154.14 154.14 154.14 154.14 580 -2.69(-1.71%)
Oct 12, 2023 156.70 156.83 156.70 156.83 596 -1.22(-0.77%)
Oct 11, 2023 158.04 158.04 158.04 158.04 1,679 +0.26(+0.16%)
Oct 10, 2023 157.62 157.79 157.53 157.79 2,062 +3.47(+2.25%)
Oct 09, 2023 153.74 154.32 153.16 154.32 949 -1.77(-1.13%)
Oct 06, 2023 156.09 156.09 152.74 156.09 1,134 +3.24(+2.12%)
Oct 05, 2023 153.56 153.56 152.85 152.85 604 -0.51(-0.33%)
Oct 04, 2023 153.00 153.60 152.26 153.36 5,765 +1.59(+1.05%)
Oct 03, 2023 152.56 152.56 151.76 151.76 1,658 -1.14(-0.74%)
Oct 02, 2023 154.22 154.54 152.90 152.90 1,587 -4.74(-3.01%)
Sep 29, 2023 157.60 157.64 157.60 157.64 889 +2.19(+1.41%)
Sep 28, 2023 155.34 155.46 155.34 155.46 823 +0.86(+0.55%)
Sep 27, 2023 154.60 154.60 154.60 154.60 203 -1.12(-0.72%)
Sep 26, 2023 156.21 156.21 155.72 155.72 2,657 -0.74(-0.47%)
Sep 25, 2023 157.06 157.06 156.46 156.46 439 -3.88(-2.42%)
Sep 22, 2023 159.58 160.34 159.52 160.34 5,555 +0.68(+0.43%)
Sep 21, 2023 160.30 160.70 159.66 159.66 1,519 -3.34(-2.05%)
Sep 20, 2023 163.20 163.84 163.00 163.00 3,248 +2.21(+1.37%)
Sep 19, 2023 161.52 161.62 160.79 160.79 479 -0.33(-0.21%)
Sep 18, 2023 161.46 161.46 161.12 161.12 346 -1.86(-1.14%)
Sep 15, 2023 162.50 162.99 162.50 162.99 4,324 +0.31(+0.19%)
Sep 14, 2023 161.98 162.68 161.98 162.68 155 +1.72(+1.07%)
Sep 13, 2023 161.70 161.88 160.96 160.96 186 -0.72(-0.45%)
Sep 12, 2023 161.76 161.76 161.62 161.68 287 -1.20(-0.74%)
Sep 11, 2023 163.38 163.98 162.88 162.88 870 +0.88(+0.54%)
Sep 08, 2023 162.00 162.00 162.00 162.00 609 +0.30(+0.19%)
Sep 07, 2023 161.36 161.70 161.36 161.70 583 -0.92(-0.57%)
Sep 06, 2023 163.00 163.00 162.32 162.62 1,832 -0.91(-0.56%)
Sep 05, 2023 163.24 163.53 162.98 163.53 3,207 -1.78(-1.07%)
Sep 01, 2023 166.24 166.44 165.28 165.30 1,319 -1.84(-1.10%)
Aug 31, 2023 167.14 167.14 167.14 167.14 115 -0.26(-0.16%)
Aug 30, 2023 168.54 168.54 167.40 167.40 864 +0.48(+0.29%)
Aug 29, 2023 166.04 166.92 166.04 166.92 814 +1.54(+0.93%)
Aug 28, 2023 165.54 165.54 164.83 165.38 1,229 +2.98(+1.83%)
Aug 25, 2023 163.78 163.82 162.40 162.40 2,146 -1.06(-0.65%)
Aug 24, 2023 164.76 164.76 163.46 163.46 72 -0.96(-0.59%)
Aug 23, 2023 164.32 164.42 164.32 164.42 253 +0.08(+0.05%)
Aug 22, 2023 164.34 164.34 164.34 164.34 168 +0.56(+0.34%)
Aug 21, 2023 163.60 163.78 163.60 163.78 720 +0.60(+0.37%)
Aug 18, 2023 162.14 163.18 162.14 163.18 284 -1.22(-0.74%)
Aug 17, 2023 164.78 164.78 164.40 164.40 4,054 -1.74(-1.05%)
Aug 16, 2023 166.18 166.36 166.14 166.14 816 +0.69(+0.42%)
Aug 15, 2023 166.82 167.05 165.45 165.45 4,706 -1.59(-0.95%)
Aug 14, 2023 166.80 167.04 166.80 167.04 422 -1.05(-0.63%)
Aug 11, 2023 168.60 168.99 167.36 168.10 1,908 -2.66(-1.56%)
Aug 10, 2023 170.75 170.75 170.75 170.75 369 +1.59(+0.94%)
Aug 09, 2023 169.16 169.16 169.16 169.16 298 +2.40(+1.44%)
Aug 08, 2023 167.12 167.12 166.76 166.76 834 -2.72(-1.60%)
Aug 07, 2023 169.14 169.48 169.14 169.48 215 -0.62(-0.37%)
Aug 04, 2023 169.48 170.10 169.28 170.10 598 +1.56(+0.93%)
Aug 03, 2023 167.20 168.54 167.20 168.54 564 +0.04(+0.03%)
Aug 02, 2023 169.99 169.99 168.50 168.50 855 -2.40(-1.40%)
Aug 01, 2023 173.43 173.43 170.89 170.89 3,552 -1.11(-0.64%)
Jul 31, 2023 175.16 175.50 172.00 172.00 655 -2.68(-1.53%)
Jul 28, 2023 174.68 174.68 174.68 174.68 334 +0.60(+0.34%)
Jul 27, 2023 174.08 174.08 174.08 174.08 812 +2.37(+1.38%)
Jul 26, 2023 171.31 171.71 171.31 171.71 255 -1.18(-0.68%)
Jul 25, 2023 172.46 172.89 172.46 172.89 4,082 +0.11(+0.06%)
Jul 24, 2023 172.78 172.78 172.78 172.78 49 -1.05(-0.60%)
Jul 21, 2023 173.24 173.83 173.24 173.83 588 +3.83(+2.25%)
Jul 20, 2023 173.20 173.20 170.00 170.00 78 -3.23(-1.86%)
Jul 19, 2023 174.09 174.61 173.23 173.23 3,383 -1.22(-0.70%)
Jul 18, 2023 174.37 174.45 173.67 174.45 2,093 +0.95(+0.55%)
Jul 17, 2023 173.50 173.50 173.50 173.50 499 -0.91(-0.52%)
Jul 14, 2023 174.96 174.96 174.41 174.41 609 +0.28(+0.16%)
Jul 13, 2023 174.77 174.94 173.88 174.13 1,768 +2.93(+1.71%)
Jul 12, 2023 170.96 171.20 170.00 171.20 3,038 +4.24(+2.54%)
Jul 11, 2023 166.90 166.96 166.90 166.96 151 +0.98(+0.59%)
Jul 10, 2023 165.98 165.98 165.98 165.98 763 +1.77(+1.08%)
Jul 07, 2023 164.30 164.30 164.21 164.21 1,050 +0.89(+0.55%)
Jul 06, 2023 163.78 163.88 163.20 163.32 969 -4.08(-2.44%)
Jul 05, 2023 167.34 167.56 167.34 167.40 1,937 -1.80(-1.06%)
Jul 03, 2023 169.69 169.82 169.19 169.19 5,873 -0.53(-0.31%)
Jun 30, 2023 169.72 169.72 167.16 169.72 36,506 +2.56(+1.53%)
Jun 29, 2023 167.16 167.16 167.04 167.16 41,269 -0.35(-0.21%)
Jun 28, 2023 167.51 167.51 167.51 167.51 22,168 -0.21(-0.12%)
Jun 27, 2023 165.86 167.72 165.86 167.72 321 +3.56(+2.17%)
Jun 26, 2023 165.14 165.14 164.16 164.16 2,921 -0.59(-0.36%)
Jun 23, 2023 164.92 164.92 164.71 164.74 764 -1.83(-1.10%)
Jun 22, 2023 166.57 166.57 166.57 166.57 30,582 -0.53(-0.32%)
Jun 21, 2023 166.96 167.42 166.86 167.10 9,837 -0.04(-0.02%)
Jun 20, 2023 167.14 167.14 167.14 167.14 19 -3.25(-1.91%)
Jun 16, 2023 170.38 170.38 170.38 170.38 192 +2.59(+1.54%)
Jun 15, 2023 167.80 167.80 167.80 167.80 8 -0.80(-0.48%)
May 08, 2023 168.60 168.60 168.60 168.60 30 +1.00(+0.59%)
May 05, 2023 167.60 167.60 167.60 167.60 100 +0.93(+0.55%)
May 03, 2023 166.68 742 -0.38(-0.23%)
May 02, 2023 166.58 167.06 165.58 167.06 376 -1.66(-0.98%)
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.