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

Ishares Vii Plc (OP: XMTIF )

197.05 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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 (%)
Jul 31, 2020 129.97 130.03 129.97 130.03 2,800 -2.42(-1.83%)
Jul 29, 2020 132.45 132.45 132.45 0 +0.60(+0.45%)
Jul 24, 2020 131.85 131.85 131.85 0 +0.00(+0.00%)
Jul 23, 2020 131.85 131.85 131.85 95 +0.00(+0.00%)
Jul 21, 2020 131.85 131.85 131.85 0 +1.54(+1.19%)
Jul 17, 2020 130.31 130.31 130.31 0 -0.86(-0.66%)
Jul 15, 2020 131.17 131.17 131.17 0 +3.57(+2.80%)
Jul 14, 2020 127.60 127.60 127.60 127.60 316 +0.92(+0.73%)
Jul 13, 2020 126.68 126.68 126.68 180 +0.00(+0.00%)
Jul 08, 2020 126.68 126.68 126.68 0 -0.66(-0.52%)
Jul 07, 2020 127.34 127.34 127.34 127.34 144 +0.81(+0.64%)
Jul 06, 2020 126.53 126.53 126.53 46 +0.00(+0.00%)
Jul 02, 2020 126.53 126.53 126.53 126.53 2,300 +2.39(+1.92%)
Jul 01, 2020 123.36 124.14 123.36 124.14 925 -0.51(-0.41%)
Jun 30, 2020 124.65 124.65 124.65 124.65 2,024 +1.15(+0.93%)
Jun 26, 2020 123.50 123.50 123.50 0 +0.30(+0.24%)
Jun 24, 2020 123.20 123.20 123.20 0 -2.08(-1.66%)
Jun 19, 2020 125.28 125.28 125.28 0 +1.30(+1.05%)
Jun 18, 2020 123.98 123.98 123.98 123.98 1,500 -2.02(-1.60%)
Jun 17, 2020 123.70 126.00 123.70 126.00 780 +3.80(+3.11%)
Jun 12, 2020 122.20 122.20 122.20 0 -1.20(-0.97%)
Jun 11, 2020 123.40 123.40 123.40 123.40 263 -3.47(-2.74%)
Jun 10, 2020 126.88 126.88 126.88 126.88 526 -1.94(-1.51%)
Jun 08, 2020 128.82 128.82 128.82 0 +0.00(+0.00%)
Jun 05, 2020 128.82 128.82 128.82 128.82 500 +3.85(+3.08%)
Jun 04, 2020 124.96 124.96 124.96 70 +0.00(+0.00%)
Jun 03, 2020 124.66 124.96 124.66 124.96 1,743 +6.78(+5.74%)
Jun 02, 2020 118.18 118.18 118.18 467 +0.00(+0.00%)
Jun 01, 2020 117.98 118.18 117.98 118.18 963 +1.78(+1.53%)
May 29, 2020 116.46 116.46 116.40 116.40 600 -0.88(-0.75%)
May 28, 2020 116.76 117.28 116.76 117.28 724 -0.52(-0.44%)
May 27, 2020 114.46 117.80 114.46 117.80 11,658 +7.58(+6.87%)
May 26, 2020 110.22 110.22 110.22 180 +0.00(+0.00%)
May 21, 2020 110.22 110.22 110.22 0 +0.19(+0.17%)
May 20, 2020 109.78 110.03 109.59 110.03 2,777 +2.59(+2.41%)
May 18, 2020 107.45 107.45 107.45 0 +2.45(+2.33%)
May 15, 2020 105.00 105.00 105.00 105.00 200 -0.95(-0.90%)
May 13, 2020 105.95 105.95 105.95 0 -2.02(-1.87%)
May 12, 2020 107.97 107.97 107.97 107.97 971 -0.58(-0.53%)
May 11, 2020 107.17 108.55 107.17 108.55 256 +2.44(+2.30%)
May 06, 2020 106.11 106.11 106.11 0 +0.00(+0.00%)
May 05, 2020 106.21 106.21 106.11 106.11 916 -0.34(-0.32%)
May 04, 2020 105.01 106.45 105.01 106.45 2,643 -1.30(-1.21%)
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.