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

Ishares IV Plc (OP: ISHFF )

98.74 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 7, 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 (%)
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%)
May 03, 2022 97.90 97.90 97.90 97.90 986 -0.33(-0.34%)
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%)
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.