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

Ishares Vii Plc (OP: IMSCF )

201.39 -0.29 (-0.14%)
Streaming Delayed Price Updated: 1:23 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 202.08 202.08 201.39 201.39 2,271 -0.29(-0.14%)
Oct 17, 2024 201.68 201.68 201.68 201.68 2,444 +0.02(+0.01%)
Oct 16, 2024 201.66 201.66 201.66 201.66 850 -1.71(-0.84%)
Oct 15, 2024 203.37 203.37 203.37 203.37 1,813 +3.37(+1.69%)
Oct 14, 2024 204.84 204.86 200.00 200.00 1,976 -5.32(-2.59%)
Oct 11, 2024 203.83 205.32 203.83 205.32 6,885 +1.27(+0.62%)
Oct 10, 2024 202.85 204.05 202.85 204.05 370 +0.22(+0.11%)
Oct 09, 2024 203.83 203.83 203.83 203.83 976 -0.82(-0.40%)
Oct 07, 2024 204.65 3,252 -1.25(-0.61%)
Oct 04, 2024 206.53 206.53 205.90 205.90 927 +1.15(+0.56%)
Oct 03, 2024 204.43 204.75 204.43 204.75 2,137 +0.12(+0.06%)
Oct 02, 2024 205.03 205.03 204.63 204.63 2,772 -1.65(-0.80%)
Oct 01, 2024 206.28 206.28 206.28 206.28 1,139 +0.59(+0.29%)
Sep 30, 2024 206.72 206.72 205.69 205.69 2,003 -1.82(-0.88%)
Sep 27, 2024 207.51 207.51 207.51 207.51 628 -2.63(-1.25%)
Sep 26, 2024 209.78 210.14 203.40 210.14 1,130 +6.29(+3.08%)
Sep 25, 2024 205.53 205.53 203.85 203.85 3,061 -1.19(-0.58%)
Sep 24, 2024 205.04 205.04 205.04 205.04 208 -1.83(-0.89%)
Sep 23, 2024 206.87 206.87 206.87 206.87 2,699 +2.12(+1.04%)
Sep 20, 2024 204.75 204.75 204.75 204.75 739 +0.31(+0.15%)
Sep 19, 2024 204.44 204.44 204.29 204.44 44,278 +4.59(+2.29%)
Sep 18, 2024 199.86 199.86 199.86 199.86 1,811 -2.74(-1.35%)
Sep 16, 2024 202.59 38 +1.64(+0.82%)
Sep 12, 2024 200.96 291 +4.16(+2.11%)
Sep 11, 2024 196.80 196.80 196.80 196.80 327 -3.92(-1.95%)
Sep 09, 2024 200.72 319 +4.08(+2.08%)
Sep 06, 2024 196.64 196.64 196.64 196.64 1,416 -6.47(-3.19%)
Sep 05, 2024 203.10 203.10 203.10 203.10 4,777 +0.01(+0.00%)
Sep 04, 2024 203.10 203.10 203.10 203.10 614 -2.04(-1.00%)
Sep 03, 2024 206.30 206.30 205.14 205.14 1,505 -1.24(-0.60%)
Aug 30, 2024 208.57 208.57 206.29 206.38 543 -1.19(-0.57%)
Aug 29, 2024 207.57 207.57 207.57 207.57 192 +2.29(+1.12%)
Aug 28, 2024 205.28 205.28 205.28 205.28 200 -1.38(-0.67%)
Aug 27, 2024 206.66 206.66 206.66 206.66 1,946 +2.30(+1.13%)
Aug 26, 2024 206.06 206.06 204.36 204.36 674 -2.67(-1.29%)
Aug 23, 2024 207.03 207.03 207.03 207.03 778 +2.13(+1.04%)
Aug 22, 2024 204.91 204.91 204.91 204.91 10,794 +0.93(+0.46%)
Aug 21, 2024 203.97 203.97 203.97 203.97 7,331 +1.70(+0.84%)
Aug 20, 2024 202.27 202.27 202.27 202.27 739 +2.57(+1.29%)
Aug 16, 2024 199.70 473 +0.88(+0.44%)
Aug 15, 2024 198.59 198.82 198.59 198.82 2,507 +4.68(+2.41%)
Aug 14, 2024 194.15 194.15 194.15 194.15 2,769 +4.62(+2.44%)
Aug 12, 2024 189.52 331 +2.87(+1.54%)
Aug 09, 2024 186.66 186.66 186.66 186.66 100 -1.83(-0.97%)
Aug 08, 2024 188.49 188.49 188.49 188.49 1,724 -0.51(-0.27%)
Aug 07, 2024 188.89 189.00 188.60 189.00 3,851 +7.20(+3.96%)
Aug 06, 2024 180.47 181.80 180.47 181.80 1,351 +1.80(+1.00%)
Aug 05, 2024 176.14 182.46 174.57 180.00 11,002 -4.38(-2.38%)
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.