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 25, 2018 99.34 99.34 99.34 0 -0.12(-0.12%)
Apr 24, 2018 99.46 99.46 99.46 99.46 100 -0.18(-0.18%)
Apr 17, 2018 99.64 99.64 99.64 0 -0.28(-0.28%)
Apr 12, 2018 99.92 99.92 99.92 525 +0.52(+0.52%)
Apr 09, 2018 99.40 99.40 99.40 1,500 +0.37(+0.37%)
Mar 27, 2018 99.03 99.03 99.03 0 +0.11(+0.11%)
Mar 26, 2018 98.92 98.92 98.92 98.92 380 -0.48(-0.48%)
Mar 22, 2018 99.40 99.40 99.40 0 -0.12(-0.12%)
Mar 15, 2018 99.52 99.52 99.52 0 -0.01(-0.01%)
Mar 14, 2018 99.53 99.53 99.53 99.53 2,203 -0.07(-0.07%)
Mar 13, 2018 99.60 99.60 99.60 99.60 7,800 -0.42(-0.42%)
Mar 07, 2018 100.02 100.02 100.02 0 -0.01(-0.01%)
Mar 06, 2018 100.03 100.03 100.03 100.03 3,590 +0.45(+0.45%)
Mar 05, 2018 99.58 99.58 99.58 99.58 2,007 -0.87(-0.87%)
Feb 26, 2018 100.45 100.45 100.45 0 +0.20(+0.20%)
Feb 23, 2018 100.25 100.25 100.25 100.25 327 -0.10(-0.10%)
Feb 22, 2018 100.35 100.35 100.35 100.35 501 +0.73(+0.73%)
Feb 21, 2018 99.62 99.62 99.62 99.62 2,455 -0.11(-0.11%)
Feb 16, 2018 99.73 99.73 99.73 810 -0.57(-0.57%)
Feb 15, 2018 100.01 100.30 99.05 100.30 5,492 +0.75(+0.75%)
Feb 12, 2018 99.55 99.55 99.55 0 -0.56(-0.56%)
Feb 07, 2018 100.11 100.11 100.11 1,885 -0.24(-0.24%)
Feb 05, 2018 100.35 100.35 100.35 0 -0.19(-0.19%)
Feb 02, 2018 100.54 100.54 100.54 100.54 250 +0.84(+0.84%)
Feb 01, 2018 100.35 100.35 99.70 99.70 5,103 -0.90(-0.89%)
Jan 31, 2018 100.60 100.60 100.60 100.60 214 -0.15(-0.15%)
Jan 25, 2018 100.75 100.75 100.75 0 +0.30(+0.30%)
Jan 24, 2018 100.45 100.45 100.45 100.45 550 -0.05(-0.05%)
Jan 23, 2018 100.50 100.50 100.50 100.50 2,930 -0.05(-0.05%)
Jan 22, 2018 100.30 100.55 100.30 100.55 977 +0.80(+0.80%)
Jan 18, 2018 99.75 99.75 99.75 0 -0.46(-0.46%)
Jan 17, 2018 100.21 100.21 100.21 100.21 2,345 -0.04(-0.04%)
Jan 11, 2018 100.25 100.25 100.25 2,832 -0.85(-0.84%)
Jan 05, 2018 101.10 101.10 101.10 7,220 +1.10(+1.10%)
Jan 04, 2018 101.74 100.73 100.00 100.00 4,839 -1.20(-1.19%)
Dec 29, 2017 101.20 101.20 101.20 20 +0.53(+0.53%)
Dec 28, 2017 101.15 101.15 100.67 100.67 3,700 -0.75(-0.74%)
Dec 12, 2017 101.42 101.42 101.42 2,141 +0.75(+0.74%)
Dec 08, 2017 100.67 100.67 100.67 3,379 -0.73(-0.72%)
Dec 07, 2017 101.41 101.41 101.41 101.41 258 +0.50(+0.50%)
Dec 04, 2017 100.90 100.90 100.90 0 -0.01(-0.01%)
Nov 29, 2017 100.91 100.91 100.91 1,517 -0.64(-0.63%)
Nov 27, 2017 101.55 101.55 101.55 2 +0.05(+0.05%)
Nov 10, 2017 101.50 101.50 101.50 0 -0.05(-0.05%)
Nov 01, 2017 101.55 101.55 101.55 0 +0.73(+0.72%)
Oct 18, 2017 100.82 100.82 100.82 0 -0.68(-0.67%)
Oct 12, 2017 101.50 101.50 101.50 64 +0.25(+0.25%)
Sep 28, 2017 101.25 101.25 101.25 470 -0.08(-0.08%)
Sep 20, 2017 101.33 101.33 101.33 0 +0.61(+0.61%)
Sep 18, 2017 100.72 100.72 100.72 0 -0.88(-0.87%)
Sep 14, 2017 101.60 101.60 101.60 0 -0.60(-0.59%)
Sep 12, 2017 102.20 102.20 102.20 1,277 +0.85(+0.84%)
Sep 06, 2017 101.35 101.35 101.35 82 +0.14(+0.14%)
Aug 16, 2017 101.21 101.21 101.21 0 -0.44(-0.43%)
Aug 15, 2017 101.05 101.65 101.05 101.65 2,569 +0.65(+0.64%)
Aug 14, 2017 101.40 101.40 101.00 101.00 2,124 -0.53(-0.52%)
Jul 19, 2017 101.53 101.53 101.53 8,101 +0.55(+0.54%)
Jul 17, 2017 100.98 100.98 100.98 862 -0.18(-0.18%)
Jul 14, 2017 101.39 101.39 101.16 101.16 297 -0.04(-0.04%)
Jul 11, 2017 101.20 101.20 101.20 339 -0.05(-0.05%)
Jul 03, 2017 101.25 101.25 101.25 101.25 0 +0.00(+0.00%)
Jun 28, 2017 101.25 101.25 101.25 1,037 -0.35(-0.34%)
Jun 22, 2017 101.60 101.60 101.60 2,631 -0.33(-0.32%)
Jun 14, 2017 101.93 101.93 101.93 26 +0.73(+0.72%)
Jun 05, 2017 101.20 101.20 101.20 0 -0.80(-0.78%)
May 31, 2017 102.00 102.00 102.00 0 +0.10(+0.10%)
May 26, 2017 101.90 101.90 101.90 0 -0.05(-0.05%)
May 23, 2017 101.95 101.95 101.95 530 +0.41(+0.40%)
May 18, 2017 101.54 101.54 101.54 6,160 -0.36(-0.35%)
May 15, 2017 101.90 101.90 101.90 0 +0.65(+0.64%)
May 10, 2017 101.25 101.25 101.25 0 +0.07(+0.07%)
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.