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

Ishares IV Plc (OP: ISHFF )

98.97 UNCHANGED
Streaming Delayed Price Updated: 2:23 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 (%)
Apr 25, 2022 98.23 0 +0.56(+0.57%)
Apr 22, 2022 97.67 97.67 97.67 97.67 237 -0.55(-0.56%)
Apr 20, 2022 98.22 4 -0.02(-0.02%)
Apr 19, 2022 98.24 98.24 98.24 98.24 610 -0.46(-0.47%)
Apr 18, 2022 98.40 98.70 98.40 98.70 1,396 +0.05(+0.05%)
Apr 13, 2022 98.65 689 -0.04(-0.04%)
Apr 12, 2022 98.69 98.69 98.69 98.69 1,156 +0.43(+0.44%)
Apr 11, 2022 98.26 98.26 98.26 98.26 1,310 -0.37(-0.37%)
Apr 05, 2022 98.63 0 -0.37(-0.37%)
Apr 04, 2022 99.00 99.00 99.00 99.00 1,004 +0.25(+0.25%)
Apr 01, 2022 98.75 98.75 98.75 98.75 625 +0.06(+0.06%)
Mar 28, 2022 98.69 0 +0.10(+0.10%)
Mar 25, 2022 98.59 98.59 98.59 98.59 826 -0.67(-0.67%)
Mar 18, 2022 99.26 0 -0.39(-0.39%)
Mar 16, 2022 99.65 13 +0.60(+0.61%)
Mar 15, 2022 99.36 99.36 99.05 99.05 1,893 -0.20(-0.20%)
Mar 14, 2022 99.25 99.25 99.25 99.25 1,295 -0.75(-0.75%)
Mar 02, 2022 100.00 0 -0.85(-0.84%)
Feb 18, 2022 100.85 49 -0.25(-0.25%)
Feb 17, 2022 101.10 101.10 100.80 101.10 13,562 +0.49(+0.49%)
Feb 16, 2022 100.61 100.61 100.61 100.61 2,025 -0.29(-0.29%)
Feb 15, 2022 100.90 100.90 100.90 100.90 2,045 +0.05(+0.04%)
Feb 10, 2022 100.86 0 -0.24(-0.24%)
Feb 08, 2022 101.10 0 -0.22(-0.22%)
Feb 07, 2022 101.35 101.35 101.32 101.32 7,810 -0.48(-0.47%)
Feb 02, 2022 101.80 101.80 101.80 101.80 344 -0.08(-0.08%)
Jan 21, 2022 101.88 0 +0.25(+0.24%)
Jan 19, 2022 101.63 82 -0.57(-0.55%)
Jan 13, 2022 102.20 270 +0.29(+0.29%)
Jan 11, 2022 101.91 0 -0.38(-0.37%)
Jan 06, 2022 102.29 102.29 102.29 0 -0.28(-0.27%)
Jan 05, 2022 102.55 102.57 102.55 102.57 1,562 +0.18(+0.18%)
Dec 30, 2021 102.39 102.39 102.39 0 -0.28(-0.28%)
Dec 29, 2021 102.67 102.67 102.67 102.67 100,000 -0.21(-0.20%)
Dec 28, 2021 102.88 102.88 102.88 102.88 200 +0.46(+0.45%)
Dec 22, 2021 102.42 102.42 102.42 0 -0.53(-0.52%)
Dec 21, 2021 102.95 102.95 102.95 102.95 339 +0.13(+0.13%)
Dec 15, 2021 102.82 102.82 102.82 0 +0.27(+0.27%)
Dec 14, 2021 102.66 102.66 102.55 102.55 306 -0.13(-0.13%)
Dec 10, 2021 102.68 102.68 102.68 218 +0.13(+0.13%)
Dec 09, 2021 102.55 102.55 102.55 102.55 104 -0.15(-0.15%)
Dec 07, 2021 102.70 102.70 102.70 0 -0.00(-0.00%)
Dec 06, 2021 102.70 102.70 102.70 102.70 290,327 -0.15(-0.14%)
Dec 03, 2021 102.85 102.85 102.85 102.85 877 +0.21(+0.20%)
Dec 02, 2021 102.69 102.77 102.58 102.64 424,562 -0.03(-0.03%)
Dec 01, 2021 102.67 102.67 102.67 102.67 390 -0.02(-0.02%)
Nov 29, 2021 102.69 102.69 102.69 0 -0.09(-0.09%)
Nov 26, 2021 102.78 102.78 102.78 102.78 567 +0.14(+0.14%)
Nov 24, 2021 102.66 102.66 102.64 102.64 808 -0.15(-0.14%)
Nov 23, 2021 102.78 102.78 102.78 102.78 748 -0.06(-0.06%)
Nov 16, 2021 102.84 102.84 102.84 0 -0.07(-0.07%)
Nov 15, 2021 102.92 102.92 102.92 102.92 4,821 -0.08(-0.08%)
Nov 12, 2021 103.00 103.00 103.00 103.00 158 -0.65(-0.63%)
Nov 09, 2021 103.65 103.65 103.65 103.65 965 +0.26(+0.25%)
Nov 08, 2021 103.39 103.39 103.39 103.39 245,044 -0.01(-0.01%)
Nov 05, 2021 103.40 103.40 103.40 103.40 160 +0.02(+0.02%)
Nov 04, 2021 103.38 103.38 103.38 103.38 744 +0.18(+0.17%)
Nov 03, 2021 103.20 103.20 103.20 103.20 185 +0.00(+0.00%)
Nov 02, 2021 103.20 103.20 103.20 103.20 166 +0.07(+0.07%)
Oct 29, 2021 103.13 103.13 103.13 0 -0.06(-0.06%)
Oct 28, 2021 103.16 103.19 103.07 103.19 161,615 +0.02(+0.02%)
Oct 27, 2021 103.17 103.17 103.17 103.17 87,046 -0.18(-0.17%)
Oct 26, 2021 103.35 103.35 103.35 103.35 516 +0.85(+0.83%)
Oct 22, 2021 102.50 102.50 102.50 9 -0.35(-0.34%)
Oct 21, 2021 102.85 102.85 102.85 102.85 1,761 -0.65(-0.63%)
Oct 13, 2021 103.50 103.50 103.50 0 -0.14(-0.14%)
Oct 07, 2021 103.64 103.64 103.64 0 -0.01(-0.01%)
Oct 06, 2021 103.65 103.65 103.65 103.65 4,843 -0.04(-0.04%)
Oct 05, 2021 103.69 103.69 103.69 103.69 34,450 +0.19(+0.19%)
Oct 04, 2021 103.50 103.50 103.50 103.50 1,273 -0.15(-0.15%)
Sep 30, 2021 103.65 103.65 103.65 0 -0.01(-0.01%)
Sep 29, 2021 103.66 103.66 103.66 103.66 9,713 +0.04(+0.04%)
Sep 28, 2021 103.63 103.63 103.62 103.62 870 +0.37(+0.36%)
Sep 27, 2021 103.64 103.64 103.20 103.25 13,082 -0.55(-0.53%)
Sep 24, 2021 103.80 103.80 103.80 103.80 2,324 +0.80(+0.78%)
Sep 23, 2021 103.59 103.59 103.00 103.00 921 -0.81(-0.78%)
Sep 20, 2021 103.81 103.81 103.81 0 -0.69(-0.66%)
Sep 17, 2021 103.75 104.50 103.75 104.50 1,233 +0.20(+0.19%)
Sep 15, 2021 104.30 104.30 104.30 42 -0.05(-0.05%)
Sep 14, 2021 104.35 104.35 104.35 104.35 1,700 +0.12(+0.11%)
Sep 13, 2021 104.23 104.23 104.23 104.23 125 -0.22(-0.21%)
Sep 10, 2021 104.21 104.45 104.21 104.45 1,675 +0.30(+0.29%)
Sep 07, 2021 104.15 104.15 104.15 0 +0.20(+0.19%)
Aug 31, 2021 103.95 103.95 103.95 0 -0.65(-0.62%)
Aug 30, 2021 104.60 104.60 104.60 104.60 992 +0.72(+0.70%)
Aug 26, 2021 103.88 103.88 103.88 0 -1.12(-1.07%)
Aug 25, 2021 103.89 105.00 103.89 105.00 3,177 +1.00(+0.97%)
Aug 17, 2021 104.07 104.07 103.92 104.00 675 -0.55(-0.53%)
Aug 13, 2021 104.55 104.55 104.55 48,093 +0.75(+0.72%)
Aug 12, 2021 104.09 104.09 103.75 103.80 9,904 -0.06(-0.06%)
Aug 10, 2021 103.86 103.86 103.86 0 -0.05(-0.05%)
Aug 09, 2021 103.93 103.94 103.87 103.91 31,708 -0.29(-0.28%)
Aug 04, 2021 104.20 104.20 104.20 25 +0.20(+0.19%)
Aug 02, 2021 104.00 104.00 104.00 0 -0.40(-0.38%)
Jul 30, 2021 104.40 104.40 104.40 104.40 295 -0.10(-0.10%)
Jul 29, 2021 104.22 104.50 103.90 104.50 2,496 +0.50(+0.48%)
Jul 27, 2021 104.00 104.00 104.00 26 -0.25(-0.24%)
Jul 26, 2021 104.25 104.25 104.18 104.25 15,070 +0.21(+0.20%)
Jul 23, 2021 104.04 104.04 104.04 104.04 1,612 +0.29(+0.28%)
Jul 22, 2021 104.60 104.60 103.75 103.75 917 -0.80(-0.77%)
Jul 21, 2021 104.55 104.55 104.55 104.55 932 +0.37(+0.35%)
Jul 20, 2021 103.99 104.18 103.99 104.18 4,618 +0.17(+0.16%)
Jul 19, 2021 104.01 104.01 104.01 104.01 2,115 +0.01(+0.01%)
Jul 16, 2021 104.03 104.03 104.00 104.00 871 -0.03(-0.03%)
Jul 13, 2021 104.03 104.03 104.03 0 -0.11(-0.10%)
Jul 12, 2021 103.97 104.14 103.97 104.14 576 -0.01(-0.01%)
Jul 08, 2021 104.15 104.15 104.15 0 -0.50(-0.48%)
Jul 07, 2021 104.14 104.65 104.14 104.65 703 +0.20(+0.19%)
Jul 02, 2021 104.45 104.45 104.45 0 +0.47(+0.45%)
Jun 30, 2021 103.98 103.98 103.98 0 +0.09(+0.08%)
Jun 25, 2021 103.89 103.89 103.89 11 +0.12(+0.12%)
Jun 24, 2021 103.77 103.77 103.77 103.77 183 -0.02(-0.02%)
Jun 21, 2021 103.78 103.78 103.78 0 -0.01(-0.01%)
Jun 18, 2021 103.80 103.80 103.80 103.80 615 -0.20(-0.20%)
Jun 17, 2021 104.00 104.00 104.00 104.00 1,435 -0.65(-0.62%)
Jun 16, 2021 104.59 104.65 104.59 104.65 952 -0.10(-0.10%)
Jun 15, 2021 104.57 104.75 104.56 104.75 5,541 +0.25(+0.24%)
Jun 11, 2021 104.50 104.50 104.50 180 -0.25(-0.24%)
Jun 09, 2021 104.75 104.75 104.75 0 +0.35(+0.33%)
Jun 08, 2021 104.56 104.56 104.40 104.40 594 -0.15(-0.14%)
Jun 04, 2021 104.55 104.55 104.55 0 -0.30(-0.28%)
Jun 03, 2021 104.31 104.85 104.31 104.85 842 +0.85(+0.82%)
Jun 02, 2021 104.53 104.53 104.00 104.00 3,002 -0.30(-0.29%)
Jun 01, 2021 104.30 104.30 104.30 104.30 2,966 -0.02(-0.02%)
May 26, 2021 104.32 104.32 104.32 84 +0.10(+0.09%)
May 21, 2021 104.22 104.22 104.22 0 -0.10(-0.10%)
May 20, 2021 104.32 104.32 104.32 104.32 376 -0.06(-0.06%)
May 19, 2021 104.20 104.43 104.09 104.38 3,125 +0.20(+0.20%)
May 18, 2021 104.18 104.18 104.12 104.18 936 -0.72(-0.69%)
May 13, 2021 104.90 104.90 104.90 0 +0.84(+0.81%)
May 12, 2021 104.06 104.06 104.06 104.06 2,938 -0.29(-0.28%)
May 11, 2021 104.38 104.38 104.35 104.35 4,019 -0.10(-0.10%)
May 07, 2021 104.45 104.45 104.45 0 +0.27(+0.26%)
May 06, 2021 104.18 104.18 104.18 104.18 961 +0.08(+0.07%)
May 05, 2021 104.26 104.26 104.11 104.11 104,144 -0.24(-0.23%)
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.