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 28, 2023 97.51 43 +0.35(+0.36%)
Apr 19, 2023 97.16 0 -0.06(-0.06%)
Apr 13, 2023 97.22 1,898 +0.03(+0.03%)
Apr 11, 2023 97.18 0 -0.51(-0.52%)
Apr 06, 2023 97.69 0 +0.88(+0.91%)
Mar 30, 2023 96.81 0 +0.11(+0.12%)
Mar 29, 2023 96.90 96.90 96.70 96.70 4,620 -0.12(-0.13%)
Mar 22, 2023 96.82 723 +0.48(+0.50%)
Mar 20, 2023 96.34 0 -0.06(-0.06%)
Mar 16, 2023 96.40 0 -0.51(-0.53%)
Mar 14, 2023 96.91 0 +0.69(+0.72%)
Mar 06, 2023 96.22 0 -0.55(-0.57%)
Feb 27, 2023 96.77 0 +0.54(+0.56%)
Feb 22, 2023 96.23 0 -0.98(-1.01%)
Feb 09, 2023 97.21 0 -0.00(-0.00%)
Feb 08, 2023 97.21 97.21 97.21 97.21 1,002 +0.17(+0.17%)
Feb 01, 2023 97.05 1,660 -0.22(-0.23%)
Jan 31, 2023 97.27 97.27 97.27 97.27 6,441 +0.04(+0.04%)
Jan 27, 2023 97.23 0 -0.05(-0.05%)
Jan 26, 2023 97.28 97.28 97.28 97.28 325 -0.07(-0.07%)
Jan 25, 2023 97.35 97.35 97.35 97.35 1,280 -0.24(-0.24%)
Jan 23, 2023 97.59 0 +0.31(+0.32%)
Jan 17, 2023 97.28 0 +0.52(+0.53%)
Jan 12, 2023 96.76 0 +0.25(+0.26%)
Jan 11, 2023 96.51 96.51 96.51 96.51 989 +0.19(+0.19%)
Dec 29, 2022 96.32 0 +0.03(+0.03%)
Dec 23, 2022 96.29 0 -0.10(-0.10%)
Dec 22, 2022 96.38 96.38 96.38 96.38 100 -0.05(-0.05%)
Dec 21, 2022 96.43 96.43 96.43 96.43 6,298 +0.11(+0.12%)
Dec 20, 2022 96.07 96.32 96.07 96.32 11,529 -0.01(-0.01%)
Dec 19, 2022 96.32 96.32 96.32 96.32 436 -0.99(-1.02%)
Dec 13, 2022 97.32 0 +0.64(+0.66%)
Dec 08, 2022 96.68 0 -0.27(-0.28%)
Dec 07, 2022 96.95 96.95 96.95 96.95 276 +5.50(+6.01%)
Nov 30, 2022 91.45 0 -5.80(-5.96%)
Nov 29, 2022 96.28 97.25 96.28 97.25 423 +1.50(+1.57%)
Nov 18, 2022 95.75 0 -0.57(-0.59%)
Nov 16, 2022 96.32 0 +1.46(+1.53%)
Nov 08, 2022 94.86 0 -0.16(-0.16%)
Nov 07, 2022 95.02 95.02 95.00 95.02 6,430 -0.01(-0.02%)
Oct 27, 2022 95.03 0 +0.12(+0.13%)
Oct 25, 2022 94.91 0 +0.54(+0.57%)
Oct 21, 2022 94.37 0 +0.32(+0.34%)
Oct 20, 2022 94.53 94.53 94.05 94.05 4,723 -0.05(-0.05%)
Oct 14, 2022 94.10 0 -0.65(-0.69%)
Oct 12, 2022 94.75 0 -0.21(-0.22%)
Oct 11, 2022 95.02 95.02 94.96 94.96 2,752 -0.24(-0.25%)
Oct 10, 2022 95.20 95.20 95.20 95.20 520 -0.02(-0.02%)
Oct 07, 2022 95.22 95.22 95.21 95.22 2,142 -0.22(-0.23%)
Oct 05, 2022 95.44 0 -0.06(-0.07%)
Sep 30, 2022 95.50 0 +0.38(+0.40%)
Sep 29, 2022 95.12 95.12 95.12 95.12 174 -0.47(-0.49%)
Sep 22, 2022 95.58 0 +0.07(+0.08%)
Sep 20, 2022 95.51 0 -1.14(-1.18%)
Sep 16, 2022 96.65 0 +0.32(+0.33%)
Sep 15, 2022 96.33 96.33 96.33 96.33 25,449 -0.57(-0.59%)
Sep 08, 2022 96.90 0 -0.11(-0.11%)
Sep 07, 2022 97.01 97.01 97.01 97.01 312 +0.20(+0.21%)
Sep 01, 2022 96.81 36 -0.73(-0.75%)
Aug 25, 2022 97.54 0 +0.02(+0.02%)
Aug 24, 2022 97.49 97.52 97.49 97.52 1,713 +0.17(+0.17%)
Aug 23, 2022 97.35 97.35 97.35 97.35 620 -0.15(-0.15%)
Aug 22, 2022 97.60 97.60 97.50 97.50 325 -0.36(-0.37%)
Aug 19, 2022 97.86 97.86 97.86 97.86 11,321 -0.07(-0.07%)
Aug 17, 2022 97.93 20 +0.18(+0.18%)
Aug 16, 2022 97.94 97.94 97.75 97.75 342 -0.50(-0.51%)
Aug 15, 2022 98.25 98.25 98.25 98.25 200 +0.65(+0.67%)
Aug 05, 2022 97.60 0 -0.15(-0.15%)
Aug 03, 2022 97.75 0 -0.57(-0.58%)
Aug 02, 2022 98.32 98.32 98.32 98.32 171 -0.20(-0.21%)
Jul 29, 2022 98.53 82 +0.64(+0.66%)
Jul 25, 2022 97.88 0 +0.83(+0.86%)
Jul 08, 2022 97.05 0 -0.40(-0.41%)
Jul 07, 2022 97.45 97.45 97.45 97.45 960 -0.11(-0.12%)
Jul 05, 2022 97.56 0 +0.26(+0.27%)
Jul 01, 2022 97.50 97.50 97.30 97.30 2,045 +0.33(+0.34%)
Jun 27, 2022 96.97 59 +0.05(+0.05%)
Jun 23, 2022 96.92 0 +0.00(+0.00%)
Jun 22, 2022 96.92 96.92 96.92 96.92 12,900 +0.52(+0.54%)
Jun 16, 2022 96.40 77 -0.80(-0.82%)
Jun 13, 2022 97.20 21,090 -1.02(-1.04%)
Jun 09, 2022 98.22 20 -0.27(-0.28%)
Jun 06, 2022 98.49 0 +0.49(+0.50%)
Jun 03, 2022 98.00 98.00 98.00 98.00 693 -0.15(-0.15%)
Jun 01, 2022 98.15 0 -0.65(-0.66%)
May 26, 2022 98.80 0 +0.77(+0.78%)
May 12, 2022 98.03 0 +0.23(+0.24%)
May 11, 2022 98.01 98.01 97.80 97.80 3,151 -0.13(-0.13%)
May 05, 2022 97.93 0 +0.16(+0.16%)
May 04, 2022 97.77 97.77 97.77 97.77 173 -0.13(-0.13%)
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.