Ishares Vii Plc (OP: ISVPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 7.960 | 7.960 | 7.960 | 7.960 | 6,960 | +0.12(+1.53%) |
| May 25, 2021 | 7.840 | 7.840 | 7.840 | 0 | +0.12(+1.55%) | |
| May 21, 2021 | 7.720 | 7.720 | 7.720 | 3,557 | +0.08(+1.01%) | |
| May 12, 2021 | 7.643 | 7.643 | 7.643 | 0 | -0.14(-1.76%) | |
| May 10, 2021 | 7.780 | 7.780 | 7.780 | 0 | -0.02(-0.26%) | |
| May 07, 2021 | 7.700 | 7.800 | 7.700 | 7.800 | 13,356 | +0.13(+1.68%) |
| May 05, 2021 | 7.671 | 7.671 | 7.671 | 0 | +0.02(+0.30%) | |
| Apr 30, 2021 | 7.648 | 7.648 | 7.648 | 0 | -0.04(-0.52%) | |
| Apr 29, 2021 | 7.688 | 7.688 | 7.688 | 7.688 | 31,497 | -0.01(-0.15%) |
| Apr 27, 2021 | 7.700 | 7.700 | 7.700 | 0 | +0.05(+0.63%) | |
| Apr 22, 2021 | 7.652 | 7.652 | 7.652 | 0 | +0.13(+1.74%) | |
| Apr 20, 2021 | 7.521 | 7.521 | 7.521 | 0 | -0.12(-1.55%) | |
| Apr 15, 2021 | 7.640 | 7.640 | 7.640 | 0 | +0.14(+1.87%) | |
| Apr 14, 2021 | 7.700 | 7.700 | 7.500 | 7.500 | 17,581 | +0.05(+0.67%) |
| Apr 13, 2021 | 7.450 | 7.450 | 7.450 | 40 | +0.00(+0.00%) | |
| Mar 30, 2021 | 7.450 | 7.450 | 7.450 | 0 | +0.03(+0.40%) | |
| Mar 29, 2021 | 7.420 | 7.420 | 7.420 | 7.420 | 2,740 | +0.16(+2.20%) |
| Mar 23, 2021 | 7.260 | 7.260 | 7.260 | 0 | -0.11(-1.54%) | |
| Mar 19, 2021 | 7.374 | 7.374 | 7.374 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 7.374 | 7.374 | 7.374 | 7.374 | 80,000 | +0.24(+3.42%) |
| Mar 05, 2021 | 7.130 | 7.130 | 7.130 | 0 | -0.01(-0.14%) | |
| Feb 25, 2021 | 7.140 | 7.140 | 7.140 | 0 | +0.04(+0.50%) | |
| Feb 24, 2021 | 7.105 | 7.105 | 7.105 | 7.105 | 3,462 | -0.11(-1.58%) |
| Feb 16, 2021 | 7.219 | 7.219 | 7.219 | 0 | +0.09(+1.32%) | |
| Feb 12, 2021 | 7.125 | 7.125 | 7.125 | 7.125 | 12,300 | +0.04(+0.51%) |
| Feb 11, 2021 | 7.088 | 7.088 | 7.088 | 7.088 | 6,681 | -0.02(-0.24%) |
| Feb 10, 2021 | 7.074 | 7.074 | 7.105 | 23,022 | +0.03(+0.44%) | |
| Feb 09, 2021 | 7.074 | 7.076 | 7.074 | 7.074 | 9,413 | -0.18(-2.42%) |
| Feb 05, 2021 | 7.250 | 7.250 | 7.250 | 0 | +0.22(+3.13%) | |
| Feb 03, 2021 | 7.030 | 7.030 | 7.030 | 0 | +0.21(+3.12%) | |
| Jan 29, 2021 | 6.817 | 6.817 | 6.817 | 0 | -0.09(-1.33%) | |
| Jan 28, 2021 | 6.910 | 6.910 | 6.910 | 6.910 | 14,694 | -0.08(-1.13%) |
| Jan 22, 2021 | 6.989 | 6.989 | 6.989 | 0 | -0.03(-0.45%) | |
| Jan 20, 2021 | 7.020 | 7.020 | 7.020 | 0 | -0.04(-0.63%) | |
| Jan 08, 2021 | 7.065 | 7.065 | 7.065 | 0 | +0.08(+1.07%) | |
| Jan 06, 2021 | 6.989 | 6.989 | 6.989 | 0 | +0.06(+0.86%) | |
| Jan 05, 2021 | 6.930 | 6.930 | 6.930 | 6.930 | 5,778 | +0.03(+0.43%) |
| Dec 31, 2020 | 6.900 | 6.900 | 6.900 | 0 | +0.16(+2.37%) | |
| Dec 22, 2020 | 6.740 | 6.740 | 6.740 | 0 | +0.12(+1.81%) | |
| Dec 21, 2020 | 6.621 | 6.621 | 6.621 | 6.621 | 99,500 | -0.21(-3.02%) |
| Dec 18, 2020 | 6.827 | 6.827 | 6.827 | 6.827 | 29,400 | -0.04(-0.56%) |
| Dec 17, 2020 | 6.865 | 6.865 | 6.865 | 6.865 | 6,681 | +0.15(+2.27%) |
| Dec 16, 2020 | 6.713 | 6.713 | 6.713 | 5,970 | +0.00(+0.00%) | |
| Dec 15, 2020 | 6.713 | 6.713 | 6.713 | 12,520 | +0.00(+0.00%) | |
| Dec 11, 2020 | 6.713 | 6.713 | 6.713 | 0 | -0.03(-0.49%) | |
| Dec 10, 2020 | 6.746 | 6.746 | 6.746 | 6.746 | 6,681 | -0.08(-1.15%) |
| Dec 09, 2020 | 6.768 | 6.768 | 6.825 | 7,698 | +0.06(+0.84%) | |
| Dec 08, 2020 | 6.768 | 6.768 | 6.768 | 6.768 | 20,043 | +0.02(+0.27%) |
| Dec 07, 2020 | 6.750 | 6.750 | 6.750 | 6.750 | 227 | -0.03(-0.44%) |
| Dec 03, 2020 | 6.780 | 6.780 | 6.780 | 0 | +0.03(+0.44%) | |
| Dec 01, 2020 | 6.750 | 6.750 | 6.750 | 0 | -0.15(-2.17%) | |
| Nov 30, 2020 | 6.900 | 6.900 | 6.900 | 6.900 | 227 | +0.20(+2.95%) |
| Nov 24, 2020 | 6.703 | 6.703 | 6.703 | 0 | +0.09(+1.43%) | |
| Nov 17, 2020 | 6.608 | 6.608 | 6.608 | 0 | -0.08(-1.22%) | |
| Nov 16, 2020 | 6.690 | 6.690 | 6.690 | 6.690 | 1,600 | +0.53(+8.60%) |
| Nov 06, 2020 | 6.160 | 6.160 | 6.160 | 0 | -0.09(-1.44%) | |
| Nov 05, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 866 | +0.43(+7.35%) |
| Nov 02, 2020 | 5.822 | 5.822 | 5.822 | 0 | +0.17(+3.04%) | |
| Oct 30, 2020 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 | -0.39(-6.46%) |
| Oct 22, 2020 | 6.040 | 6.040 | 6.040 | 0 | -0.16(-2.58%) | |
| Oct 21, 2020 | 6.200 | 6.200 | 6.200 | 6.200 | 1,409 | -0.02(-0.32%) |
| Oct 20, 2020 | 6.220 | 6.220 | 6.220 | 6.220 | 816 | +0.02(+0.37%) |
| Oct 16, 2020 | 6.197 | 6.197 | 6.197 | 0 | +0.13(+2.21%) | |
| Oct 15, 2020 | 6.130 | 6.130 | 6.063 | 84,400 | -0.07(-1.09%) | |
| Oct 05, 2020 | 6.130 | 6.130 | 6.130 | 0 | +0.10(+1.73%) | |
| Oct 02, 2020 | 6.026 | 6.026 | 6.026 | 6.026 | 10,000 | -0.05(-0.81%) |
| Sep 30, 2020 | 6.075 | 6.075 | 6.075 | 0 | +0.01(+0.18%) | |
| Sep 29, 2020 | 6.064 | 6.064 | 6.064 | 6.064 | 1,677 | +0.06(+1.01%) |
| Sep 22, 2020 | 6.003 | 6.003 | 6.003 | 0 | +0.04(+0.59%) | |
| Sep 21, 2020 | 5.968 | 5.968 | 5.968 | 5.968 | 16,700 | -0.29(-4.67%) |
| Sep 15, 2020 | 6.260 | 6.260 | 6.260 | 0 | +0.26(+4.34%) | |
| Sep 14, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 1,722 | -0.24(-3.82%) |
| Sep 09, 2020 | 6.238 | 6.238 | 6.238 | 0 | +0.01(+0.15%) | |
| Sep 03, 2020 | 6.229 | 6.229 | 6.229 | 0 | +0.09(+1.48%) | |
| Sep 01, 2020 | 6.138 | 6.138 | 6.138 | 0 | -0.08(-1.26%) | |
| Aug 28, 2020 | 6.216 | 6.216 | 6.216 | 0 | +0.12(+1.92%) | |
| Aug 10, 2020 | 6.099 | 6.099 | 6.099 | 0 | +0.03(+0.48%) | |
| Aug 05, 2020 | 6.070 | 6.070 | 6.070 | 0 | +0.08(+1.32%) | |
| Jul 31, 2020 | 5.991 | 5.991 | 5.991 | 0 | -0.17(-2.72%) | |
| Jul 29, 2020 | 6.159 | 6.159 | 6.159 | 0 | -0.06(-0.99%) | |
| Jul 24, 2020 | 6.220 | 6.220 | 6.220 | 0 | -0.10(-1.53%) | |
| Jul 23, 2020 | 6.285 | 6.285 | 6.317 | 4,830 | +0.03(+0.51%) | |
| Jul 20, 2020 | 6.285 | 6.285 | 6.285 | 0 | -0.01(-0.08%) | |
| Jul 17, 2020 | 6.290 | 6.290 | 6.290 | 6.290 | 900 | +0.16(+2.61%) |
| Jul 10, 2020 | 6.130 | 6.130 | 6.130 | 0 | +0.13(+2.24%) | |
| Jun 25, 2020 | 5.996 | 5.996 | 5.996 | 0 | -0.01(-0.15%) | |
| Jun 22, 2020 | 6.005 | 6.005 | 6.005 | 0 | -0.12(-1.88%) | |
| Jun 18, 2020 | 6.120 | 6.120 | 6.120 | 0 | +0.19(+3.12%) | |
| Jun 12, 2020 | 5.935 | 5.935 | 5.935 | 0 | -0.00(-0.03%) | |
| Jun 11, 2020 | 5.937 | 5.937 | 5.937 | 5.937 | 13,157 | -0.14(-2.36%) |
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.
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.