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

Ishares Vii Plc (OP: IMSCF )

207.51 -2.63 (-1.25%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 27, 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 (%)
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%)
Aug 02, 2024 184.38 194.70 184.38 184.38 1,869 -20.18(-9.86%)
Jul 31, 2024 204.56 793 +5.90(+2.97%)
Jul 30, 2024 198.67 198.67 198.67 198.67 732 +1.76(+0.90%)
Jul 26, 2024 196.90 311 -3.55(-1.77%)
Jul 24, 2024 200.45 994 -1.87(-0.92%)
Jul 22, 2024 202.32 972 +0.42(+0.21%)
Jul 19, 2024 202.12 202.12 201.90 201.90 1,031 -3.43(-1.67%)
Jul 18, 2024 205.33 205.33 205.33 205.33 284 -1.57(-0.76%)
Jul 16, 2024 206.90 382 +1.44(+0.70%)
Jul 15, 2024 205.46 205.46 205.46 205.46 1,191 -0.53(-0.26%)
Jul 12, 2024 205.99 205.99 205.99 205.99 739 +1.50(+0.73%)
Jul 11, 2024 205.87 205.87 204.49 204.49 518 -0.28(-0.14%)
Jul 10, 2024 204.77 204.77 204.77 204.77 472 +3.25(+1.61%)
Jul 09, 2024 201.52 201.52 201.52 201.52 614 +0.04(+0.02%)
Jul 08, 2024 201.47 201.47 201.47 201.47 1,458 +0.53(+0.26%)
Jul 05, 2024 200.94 200.94 200.94 200.94 279 +1.04(+0.52%)
Jul 03, 2024 199.71 200.21 199.71 199.90 1,945 +1.28(+0.64%)
Jul 02, 2024 197.69 198.62 197.69 198.62 2,517 +2.77(+1.41%)
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.