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, 2020 109.20 109.20 109.20 109.20 291 -0.66(-0.60%)
Apr 29, 2020 109.80 109.86 109.80 109.86 580 +1.86(+1.72%)
Apr 28, 2020 108.00 108.00 108.00 108.00 4,810 +1.95(+1.84%)
Apr 27, 2020 106.05 106.05 106.05 106.05 1,000 +1.03(+0.98%)
Apr 23, 2020 105.03 105.03 105.03 0 -1.28(-1.20%)
Apr 21, 2020 106.31 106.31 106.31 0 +0.00(+0.00%)
Apr 20, 2020 106.11 106.31 106.11 106.31 2,597 +0.14(+0.13%)
Apr 17, 2020 103.55 103.55 106.17 596 +2.62(+2.53%)
Apr 16, 2020 102.87 103.55 102.87 103.55 961 -1.40(-1.33%)
Apr 15, 2020 102.75 104.95 102.75 104.95 564 -3.28(-3.03%)
Apr 14, 2020 108.23 108.23 108.23 108.23 326 +1.08(+1.01%)
Apr 13, 2020 107.15 107.15 107.15 107.15 283 +2.68(+2.56%)
Apr 07, 2020 104.47 104.47 104.47 0 +3.34(+3.31%)
Apr 06, 2020 101.51 101.51 101.07 101.13 8,800 +1.76(+1.77%)
Apr 02, 2020 99.37 99.37 99.37 0 +0.37(+0.37%)
Apr 01, 2020 98.93 99.00 98.93 99.00 523 -2.77(-2.72%)
Mar 31, 2020 101.77 101.77 101.77 101.77 581 -1.48(-1.43%)
Mar 26, 2020 103.25 103.25 103.25 0 +12.83(+14.18%)
Mar 23, 2020 90.42 90.42 90.42 0 -3.29(-3.51%)
Mar 20, 2020 93.72 93.72 93.72 93.72 1,000 +6.93(+7.99%)
Mar 18, 2020 86.79 86.79 86.79 0 -5.21(-5.66%)
Mar 17, 2020 91.29 91.99 91.23 91.99 1,504 -1.01(-1.08%)
Mar 16, 2020 93.00 93.00 93.00 93.00 259 -4.50(-4.62%)
Mar 13, 2020 97.50 97.50 97.50 97.50 19,600 -1.17(-1.19%)
Mar 12, 2020 98.99 98.99 98.67 98.67 29,530 -12.73(-11.43%)
Mar 11, 2020 111.40 111.40 111.40 111.40 486 -4.82(-4.15%)
Mar 10, 2020 116.64 116.64 116.22 116.22 648 -12.52(-9.72%)
Mar 09, 2020 128.74 128.74 128.74 35 +0.00(+0.00%)
Mar 05, 2020 128.74 128.74 128.74 0 +0.00(+0.00%)
Mar 04, 2020 128.74 128.74 128.70 128.74 485 -0.76(-0.59%)
Mar 03, 2020 128.06 129.93 128.06 129.50 963 +1.25(+0.97%)
Mar 02, 2020 125.20 128.25 124.70 128.25 2,493 +3.90(+3.14%)
Feb 28, 2020 123.68 124.35 122.98 124.35 29,500 -6.40(-4.89%)
Feb 27, 2020 130.22 130.75 130.22 130.75 3,158 +0.00(+0.00%)
Feb 26, 2020 131.79 131.79 130.75 130.75 2,988 -8.65(-6.21%)
Feb 25, 2020 139.40 139.40 139.40 6 +0.00(+0.00%)
Feb 24, 2020 139.40 139.40 139.40 4 +0.00(+0.00%)
Feb 21, 2020 139.40 139.40 139.40 139.40 200 -1.37(-0.97%)
Feb 19, 2020 140.77 140.77 140.77 0 +0.52(+0.37%)
Feb 18, 2020 140.25 140.25 140.25 140.25 224 -0.72(-0.51%)
Feb 14, 2020 140.49 140.49 140.97 433 +0.48(+0.34%)
Feb 13, 2020 140.53 140.53 140.23 140.49 2,150 -0.88(-0.62%)
Feb 12, 2020 141.37 141.37 141.37 141.37 544 +0.40(+0.28%)
Feb 11, 2020 141.01 141.01 140.97 140.97 2,634 -0.23(-0.16%)
Feb 07, 2020 141.20 141.20 141.20 0 +0.00(+0.00%)
Feb 06, 2020 141.20 141.20 141.20 141.20 487 +0.76(+0.54%)
Feb 05, 2020 140.33 140.44 140.07 140.44 2,406 +3.53(+2.58%)
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.