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
Last 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, 2020 97.90 97.90 97.90 0 -5.13(-4.98%)
Apr 27, 2020 102.57 103.03 102.57 103.03 12,068 -0.47(-0.46%)
Apr 24, 2020 102.40 103.50 102.40 103.50 4,300 +1.45(+1.42%)
Apr 23, 2020 102.05 102.05 102.05 32 +0.00(+0.00%)
Apr 22, 2020 102.80 102.80 102.05 2,139 -0.75(-0.73%)
Apr 20, 2020 102.80 102.80 102.80 0 +0.80(+0.78%)
Apr 16, 2020 102.00 102.00 102.00 0 -0.95(-0.92%)
Apr 14, 2020 102.95 102.95 102.95 0 +1.79(+1.77%)
Apr 08, 2020 101.16 101.16 101.16 0 +0.56(+0.56%)
Apr 07, 2020 100.60 100.60 100.60 100.60 1,812 +0.05(+0.05%)
Apr 06, 2020 100.55 100.55 100.55 100.55 5,100 +2.35(+2.39%)
Mar 30, 2020 98.20 98.20 98.20 0 +0.20(+0.20%)
Mar 27, 2020 98.00 98.00 98.00 80 +0.00(+0.00%)
Mar 26, 2020 92.40 98.00 92.40 98.00 2,678 +2.51(+2.63%)
Mar 24, 2020 95.49 95.49 95.49 0 +1.99(+2.12%)
Mar 23, 2020 93.50 93.90 93.50 93.50 1,893 +1.90(+2.08%)
Mar 19, 2020 91.60 91.60 91.60 0 -6.60(-6.72%)
Mar 13, 2020 98.20 98.20 98.20 0 -2.80(-2.77%)
Mar 09, 2020 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 06, 2020 101.00 101.00 101.00 10 +0.00(+0.00%)
Feb 28, 2020 101.00 101.00 101.00 0 -2.57(-2.48%)
Feb 27, 2020 103.57 103.57 103.57 103.57 100 +0.10(+0.10%)
Feb 25, 2020 103.47 103.47 103.47 0 +2.47(+2.44%)
Feb 24, 2020 101.00 101.00 101.00 101.00 100 -2.36(-2.28%)
Feb 21, 2020 103.36 103.36 103.36 103.36 5,100 +2.36(+2.33%)
Feb 19, 2020 101.00 101.00 101.00 0 +0.00(+0.00%)
Feb 18, 2020 103.13 103.18 101.00 101.00 16,327 -2.09(-2.03%)
Feb 13, 2020 103.09 103.09 103.09 0 -0.12(-0.12%)
Feb 12, 2020 103.30 103.30 103.21 103.21 2,600 +0.16(+0.16%)
Feb 11, 2020 103.05 103.05 103.05 47 +0.00(+0.00%)
Feb 10, 2020 103.05 103.05 103.05 14 +0.00(+0.00%)
Feb 07, 2020 103.05 103.05 103.05 103.05 100 +0.15(+0.14%)
Feb 06, 2020 102.90 102.90 102.90 849 +0.00(+0.00%)
Feb 03, 2020 102.90 102.90 102.90 0 +0.00(+0.00%)
Jan 31, 2020 102.90 102.90 102.90 102.90 8,100 -0.06(-0.06%)
Jan 30, 2020 102.90 102.90 102.96 988 +0.06(+0.06%)
Jan 29, 2020 102.90 102.90 102.90 102.90 397 -0.26(-0.25%)
Jan 24, 2020 103.16 103.16 103.16 0 +0.06(+0.05%)
Jan 23, 2020 103.10 103.10 103.10 103.10 243 +0.39(+0.38%)
Jan 21, 2020 102.71 102.71 102.71 0 +1.71(+1.69%)
Jan 16, 2020 101.00 101.00 101.00 0 +0.00(+0.00%)
Jan 13, 2020 101.00 101.00 101.00 0 +0.00(+0.00%)
Jan 10, 2020 101.00 101.00 101.00 11 +0.00(+0.00%)
Jan 06, 2020 101.00 101.00 101.00 0 +0.00(+0.00%)
Jan 02, 2020 101.00 101.00 101.00 101.00 110 -0.80(-0.79%)
Dec 24, 2019 101.80 101.80 101.80 0 +0.00(+0.00%)
Dec 20, 2019 101.80 101.80 101.80 0 +0.80(+0.79%)
Dec 18, 2019 101.00 101.00 101.00 0 -2.05(-1.99%)
Dec 11, 2019 103.05 103.05 103.05 0 +0.05(+0.05%)
Dec 10, 2019 103.00 103.00 103.00 103.00 1,605 +0.00(+0.00%)
Dec 04, 2019 103.00 103.00 103.00 0 +0.20(+0.19%)
Dec 02, 2019 102.80 102.80 102.80 0 +0.00(+0.00%)
Nov 27, 2019 102.80 102.80 102.80 0 +0.00(+0.00%)
Nov 21, 2019 102.80 102.80 102.80 0 +0.00(+0.00%)
Nov 20, 2019 102.80 102.80 102.80 37 +0.00(+0.00%)
Nov 19, 2019 102.80 102.80 102.80 1,872 +0.00(+0.00%)
Nov 14, 2019 102.80 102.80 102.80 0 -1.20(-1.15%)
Nov 13, 2019 104.00 104.00 104.00 3 +0.00(+0.00%)
Nov 08, 2019 104.00 104.00 104.00 0 +1.50(+1.46%)
Nov 06, 2019 102.50 102.50 102.50 0 -0.30(-0.29%)
Nov 05, 2019 102.80 102.80 102.80 102.80 8,282 +3.39(+3.41%)
Oct 23, 2019 99.41 99.41 99.41 0 +0.00(+0.00%)
Oct 22, 2019 99.41 99.41 99.41 99.41 315 -3.34(-3.25%)
Oct 15, 2019 102.75 102.75 102.75 0 +0.00(+0.00%)
Oct 14, 2019 102.75 102.75 102.75 102.75 1,095 +0.27(+0.27%)
Oct 11, 2019 102.48 102.48 102.48 120 +0.00(+0.00%)
Oct 10, 2019 102.48 102.48 102.48 102.48 2,850 +2.58(+2.58%)
Oct 09, 2019 99.90 99.90 99.90 3,750 +0.00(+0.00%)
Oct 03, 2019 99.90 99.90 99.90 0 +0.00(+0.00%)
Sep 30, 2019 99.90 99.90 99.90 0 +0.71(+0.72%)
Sep 20, 2019 99.19 99.19 99.19 0 -1.81(-1.79%)
Sep 19, 2019 101.00 101.00 101.00 101.00 279 +0.72(+0.72%)
Sep 17, 2019 100.28 100.28 100.28 0 -2.27(-2.21%)
Sep 16, 2019 102.55 102.55 102.55 2 +0.00(+0.00%)
Sep 12, 2019 102.55 102.55 102.55 0 +0.00(+0.00%)
Sep 11, 2019 102.55 102.55 102.55 723 +0.00(+0.00%)
Sep 10, 2019 103.00 103.00 102.55 102.55 5,981 -0.24(-0.23%)
Sep 04, 2019 102.79 102.79 102.79 0 +0.00(+0.00%)
Sep 03, 2019 102.79 102.79 102.79 102.79 7,012 +1.65(+1.63%)
Aug 30, 2019 101.14 101.14 101.14 101.14 2,100 -2.06(-2.00%)
Aug 26, 2019 103.20 103.20 103.20 0 +0.57(+0.55%)
Aug 21, 2019 102.63 102.63 102.63 0 +0.00(+0.00%)
Aug 16, 2019 102.63 102.63 102.63 0 +0.00(+0.00%)
Aug 15, 2019 102.63 102.63 102.63 1,420 +0.00(+0.00%)
Aug 12, 2019 102.63 102.63 102.63 0 +0.00(+0.00%)
Aug 09, 2019 99.88 99.88 102.63 927 +2.75(+2.75%)
Aug 08, 2019 99.88 99.88 99.88 10,897 +0.00(+0.00%)
Jul 31, 2019 99.88 99.88 99.88 0 -1.35(-1.33%)
Jul 30, 2019 102.20 102.20 101.23 101.23 901 -0.52(-0.51%)
Jul 22, 2019 101.75 101.75 101.75 0 -0.40(-0.39%)
Jul 17, 2019 102.15 102.15 102.15 0 +0.11(+0.11%)
Jul 16, 2019 102.04 102.04 102.04 102.04 4,584 +0.05(+0.05%)
Jul 12, 2019 101.99 101.99 101.99 0 -0.16(-0.15%)
Jul 09, 2019 102.15 102.15 102.15 0 +0.50(+0.49%)
Jul 08, 2019 101.65 101.65 101.65 101.65 263 -0.65(-0.64%)
Jul 03, 2019 102.30 102.30 102.30 0 +0.39(+0.38%)
Jul 02, 2019 101.91 101.91 101.91 0 +0.00(+0.00%)
Jul 01, 2019 101.85 101.91 101.85 101.91 2,588 +0.41(+0.40%)
Jun 27, 2019 101.50 101.50 101.50 0 -0.25(-0.25%)
Jun 26, 2019 101.75 101.75 101.75 101.75 150 -0.14(-0.14%)
Jun 20, 2019 101.89 101.89 101.89 0 +0.39(+0.39%)
Jun 19, 2019 101.50 101.50 101.50 101.50 980 +0.45(+0.45%)
Jun 17, 2019 101.05 101.05 101.05 0 -1.20(-1.17%)
Jun 12, 2019 102.25 102.25 102.25 0 -0.15(-0.15%)
Jun 07, 2019 102.40 102.40 102.40 0 +0.49(+0.48%)
Jun 06, 2019 101.91 101.91 101.91 101.91 246 +0.06(+0.06%)
Jun 05, 2019 101.85 102.30 101.85 101.85 858 +0.37(+0.36%)
Jun 04, 2019 102.05 102.05 101.48 101.48 3,525 +0.03(+0.03%)
Jun 03, 2019 101.45 101.45 101.45 101.45 349 -0.30(-0.29%)
May 29, 2019 101.75 101.75 101.75 0 +0.00(+0.00%)
May 22, 2019 101.75 101.75 101.75 0 +0.20(+0.20%)
May 20, 2019 101.55 101.55 101.55 0 +0.00(+0.00%)
May 17, 2019 101.55 101.55 101.55 101.55 8,500 +0.25(+0.25%)
May 14, 2019 101.30 101.30 101.30 0 -0.13(-0.13%)
May 10, 2019 101.43 101.43 101.43 0 +0.00(+0.00%)
May 09, 2019 101.43 101.43 101.43 97 +0.00(+0.00%)
May 08, 2019 101.43 101.43 101.43 101.43 576 +0.48(+0.47%)
May 07, 2019 100.95 100.95 100.95 0 +0.00(+0.00%)
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.