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 26, 2017 101.33 101.33 101.33 0 +0.83(+0.82%)
Apr 24, 2017 100.50 100.50 100.50 52,271 -0.15(-0.15%)
Apr 19, 2017 100.65 100.65 100.65 0 -0.95(-0.94%)
Apr 12, 2017 101.60 101.60 101.60 0 +1.10(+1.09%)
Apr 07, 2017 100.50 100.50 100.50 0 -0.90(-0.89%)
Apr 06, 2017 101.40 101.40 101.40 101.40 179 +0.15(+0.15%)
Mar 28, 2017 101.25 101.25 101.25 0 +0.55(+0.55%)
Mar 24, 2017 100.70 100.70 100.70 0 +0.16(+0.16%)
Mar 17, 2017 100.54 100.54 100.54 0 -0.34(-0.34%)
Mar 16, 2017 100.88 100.88 100.88 100.88 513 +1.88(+1.90%)
Mar 15, 2017 99.00 99.00 99.00 99.00 1,000 -2.00(-1.98%)
Mar 14, 2017 100.10 101.00 100.10 101.00 1,317 -0.30(-0.30%)
Mar 08, 2017 101.30 101.30 101.30 0 -0.25(-0.25%)
Mar 02, 2017 101.55 101.55 101.55 69 -0.25(-0.25%)
Feb 24, 2017 101.80 101.80 101.80 0 +1.30(+1.29%)
Feb 22, 2017 100.50 100.50 100.50 0 +0.15(+0.15%)
Feb 21, 2017 100.35 100.35 100.35 100.35 521 -1.10(-1.08%)
Feb 17, 2017 101.45 101.45 101.45 0 -0.05(-0.05%)
Feb 10, 2017 101.50 101.50 101.50 0 +1.20(+1.20%)
Feb 03, 2017 100.30 100.30 100.30 0 -0.94(-0.93%)
Feb 02, 2017 101.24 101.24 101.24 101.24 215 -1.37(-1.34%)
Feb 01, 2017 101.15 102.61 101.15 102.61 486 +1.61(+1.59%)
Jan 27, 2017 101.00 101.00 101.00 0 -0.15(-0.15%)
Jan 25, 2017 101.15 101.15 101.15 2,014 -0.05(-0.05%)
Jan 17, 2017 101.20 101.20 101.20 0 +0.68(+0.68%)
Jan 12, 2017 100.52 100.52 100.52 0 -0.43(-0.43%)
Jan 06, 2017 100.95 100.95 100.95 0 -0.10(-0.10%)
Jan 05, 2017 101.05 101.05 101.05 101.05 267 +1.11(+1.11%)
Dec 28, 2016 99.94 99.94 99.94 0 +0.39(+0.39%)
Dec 23, 2016 99.55 99.55 99.55 0 -0.95(-0.95%)
Dec 16, 2016 100.50 100.50 100.50 0 +0.10(+0.10%)
Dec 15, 2016 100.40 100.40 100.40 100.40 589 -0.75(-0.74%)
Dec 12, 2016 101.15 101.15 101.15 0 +0.41(+0.41%)
Dec 02, 2016 100.74 100.74 100.74 0 -0.26(-0.26%)
Nov 14, 2016 101.00 101.00 101.00 5,648 -0.58(-0.57%)
Oct 31, 2016 101.58 101.58 101.58 0 +0.10(+0.09%)
Oct 18, 2016 101.48 101.48 101.48 0 +0.23(+0.23%)
Oct 14, 2016 101.25 101.25 101.25 0 -0.75(-0.74%)
Oct 03, 2016 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Sep 30, 2016 102.00 102.00 102.00 0 -0.20(-0.20%)
Sep 29, 2016 102.20 102.20 102.20 102.20 640 +0.07(+0.07%)
Sep 28, 2016 102.13 102.13 102.13 102.13 147 +0.88(+0.87%)
Sep 27, 2016 101.25 101.25 101.25 101.25 0 +0.00(+0.00%)
Sep 22, 2016 101.25 101.25 101.25 0 -1.65(-1.60%)
Sep 19, 2016 102.90 102.90 102.90 0 +0.98(+0.96%)
Sep 14, 2016 101.92 101.92 101.92 0 -1.08(-1.05%)
Sep 06, 2016 103.00 103.00 103.00 1,412 +2.00(+1.98%)
Sep 01, 2016 101.00 101.00 101.00 0 -1.35(-1.32%)
Aug 26, 2016 102.35 102.35 102.35 24 -0.30(-0.29%)
Aug 23, 2016 102.65 102.65 102.65 500 +0.45(+0.44%)
Aug 19, 2016 102.20 102.20 102.20 0 -0.80(-0.78%)
Aug 18, 2016 101.80 103.00 101.80 103.00 665 +1.20(+1.18%)
Aug 16, 2016 101.80 101.80 101.80 0 -0.80(-0.78%)
Aug 15, 2016 102.60 102.60 102.60 102.60 635 +0.39(+0.38%)
Aug 12, 2016 102.21 102.21 102.21 102.21 421 -0.19(-0.19%)
Aug 09, 2016 102.40 102.40 102.40 0 -0.60(-0.58%)
Jul 29, 2016 103.00 103.00 103.00 0 +1.18(+1.16%)
Jul 28, 2016 101.82 101.82 101.82 101.82 2,064 -0.93(-0.90%)
Jul 27, 2016 102.75 102.75 102.75 102.75 150 +0.77(+0.76%)
Jul 26, 2016 103.10 103.10 101.98 101.98 1,874 +0.29(+0.29%)
Jul 21, 2016 101.69 101.69 101.69 0 -0.81(-0.79%)
Jul 19, 2016 102.50 102.50 102.50 0 -0.30(-0.29%)
Jul 14, 2016 102.80 102.80 102.80 0 +1.80(+1.78%)
Jul 07, 2016 101.00 101.00 101.00 0 -1.95(-1.89%)
Jul 05, 2016 102.95 102.95 102.95 102.95 750 +0.20(+0.19%)
Jul 01, 2016 102.75 102.75 102.75 0 +1.16(+1.14%)
Jun 30, 2016 101.59 101.59 101.59 101.59 2,987 -0.41(-0.40%)
Jun 23, 2016 102.00 102.00 102.00 32 -0.50(-0.49%)
Jun 07, 2016 102.50 102.50 102.50 243 -0.25(-0.24%)
Jun 06, 2016 102.75 102.75 102.75 102.75 351 +0.75(+0.74%)
May 27, 2016 102.00 102.00 102.00 0 -0.50(-0.49%)
May 26, 2016 102.50 102.50 102.50 102.50 345 +1.07(+1.05%)
May 24, 2016 101.43 101.43 101.43 0 -0.09(-0.09%)
May 17, 2016 101.52 101.52 101.52 0 -0.11(-0.11%)
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.