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 30, 2019 100.85 100.85 100.85 0 +0.05(+0.05%)
Apr 29, 2019 100.80 100.80 100.80 20 +0.00(+0.00%)
Apr 26, 2019 100.80 100.80 100.80 15 +0.00(+0.00%)
Apr 25, 2019 100.80 100.80 100.80 0 +0.00(+0.00%)
Apr 24, 2019 100.80 100.80 100.80 1,199 +0.00(+0.00%)
Apr 23, 2019 100.80 100.80 100.80 824 +0.00(+0.00%)
Apr 18, 2019 100.80 100.80 100.80 100.80 2,300 -0.20(-0.20%)
Apr 16, 2019 101.00 101.00 101.00 0 -0.04(-0.04%)
Apr 15, 2019 100.80 100.80 101.04 1,880 +0.24(+0.24%)
Apr 12, 2019 100.80 100.80 100.80 100.80 7,600 +0.00(+0.00%)
Apr 11, 2019 100.80 100.80 100.80 100.80 495 -0.30(-0.30%)
Apr 10, 2019 101.10 101.10 101.10 4,905 +0.00(+0.00%)
Apr 09, 2019 101.10 101.10 101.10 101.10 4,989 +0.02(+0.02%)
Apr 08, 2019 101.08 101.08 101.08 101.08 7,156 +0.38(+0.38%)
Apr 05, 2019 100.70 100.70 100.70 750 +0.00(+0.00%)
Apr 01, 2019 100.70 100.70 100.70 0 +0.00(+0.00%)
Mar 28, 2019 100.70 100.70 100.70 0 +0.00(+0.00%)
Mar 26, 2019 100.70 100.70 100.70 0 +0.45(+0.45%)
Mar 25, 2019 100.25 100.25 100.25 1,432 +0.00(+0.00%)
Mar 21, 2019 100.25 100.25 100.25 0 -0.37(-0.37%)
Mar 18, 2019 100.62 100.62 100.62 0 +1.02(+1.03%)
Mar 13, 2019 99.60 99.60 99.60 0 +0.00(+0.00%)
Mar 08, 2019 99.60 99.60 99.60 0 -1.20(-1.19%)
Mar 04, 2019 100.80 100.80 100.80 0 +0.24(+0.24%)
Feb 27, 2019 100.56 100.56 100.56 0 -0.59(-0.58%)
Feb 21, 2019 101.15 101.15 101.15 0 +0.00(+0.00%)
Feb 19, 2019 101.15 101.15 101.15 0 +0.51(+0.51%)
Feb 14, 2019 100.64 100.64 100.64 0 -0.26(-0.26%)
Feb 13, 2019 100.65 100.90 100.65 100.90 636 +0.56(+0.56%)
Feb 11, 2019 100.34 100.34 100.34 0 +0.00(+0.00%)
Feb 08, 2019 100.34 100.34 100.34 100.34 1,000 +0.09(+0.09%)
Feb 06, 2019 100.25 100.25 100.25 0 -1.00(-0.99%)
Feb 05, 2019 100.46 101.25 100.15 101.25 12,375 +0.86(+0.86%)
Feb 01, 2019 100.39 100.39 100.39 0 +0.24(+0.24%)
Jan 31, 2019 100.15 100.15 100.15 100.15 490 +0.00(+0.00%)
Jan 30, 2019 100.15 100.15 100.15 100.15 850 +0.00(+0.00%)
Jan 29, 2019 100.15 100.15 100.15 100.15 2,170 +0.05(+0.05%)
Jan 28, 2019 100.10 100.10 100.10 20,129 +0.00(+0.00%)
Jan 23, 2019 100.10 100.10 100.10 0 +0.60(+0.60%)
Jan 22, 2019 99.50 99.50 99.50 206 +0.00(+0.00%)
Jan 18, 2019 99.50 99.50 99.50 99.50 200 +1.66(+1.70%)
Jan 15, 2019 97.84 97.84 97.84 0 -1.56(-1.57%)
Jan 14, 2019 99.40 99.40 99.40 99.40 10,010 -0.25(-0.26%)
Jan 10, 2019 99.65 99.65 99.65 0 +0.79(+0.80%)
Jan 08, 2019 98.86 98.86 98.86 0 +0.00(+0.00%)
Jan 04, 2019 98.86 98.86 98.86 0 +0.00(+0.00%)
Dec 31, 2018 98.86 98.86 98.86 0 -0.01(-0.01%)
Dec 21, 2018 98.87 98.87 98.87 0 +0.00(+0.00%)
Dec 20, 2018 98.87 98.87 98.87 98.87 1,522 +0.32(+0.32%)
Dec 17, 2018 98.55 98.55 98.55 0 +0.00(+0.00%)
Dec 14, 2018 98.60 98.60 98.55 98.55 800 -0.35(-0.35%)
Dec 11, 2018 98.90 98.90 98.90 0 +2.10(+2.17%)
Dec 06, 2018 96.80 96.80 96.80 0 +0.00(+0.00%)
Dec 04, 2018 96.80 96.80 96.80 96.80 4,300 -2.45(-2.47%)
Nov 30, 2018 99.25 99.25 99.25 0 +0.00(+0.00%)
Nov 29, 2018 99.25 99.25 99.25 12,475 +0.00(+0.00%)
Nov 21, 2018 99.25 99.25 99.25 0 +0.26(+0.26%)
Nov 20, 2018 98.99 98.99 98.99 416 +0.04(+0.04%)
Nov 19, 2018 98.95 98.95 98.95 50 +0.00(+0.00%)
Nov 16, 2018 98.95 98.95 98.95 272 +0.00(+0.00%)
Nov 14, 2018 98.95 98.95 98.95 0 +0.22(+0.22%)
Nov 13, 2018 98.73 98.73 98.73 98.73 1,198 -0.48(-0.48%)
Nov 12, 2018 99.21 99.21 99.21 99.21 1,690 +0.28(+0.28%)
Nov 09, 2018 98.93 98.93 98.93 98.93 800 -0.33(-0.33%)
Nov 08, 2018 99.26 99.26 99.26 2,241 +0.00(+0.00%)
Nov 07, 2018 99.26 99.26 99.26 99.26 11,393 +0.88(+0.90%)
Nov 06, 2018 98.38 98.38 98.38 98.38 294 -0.87(-0.88%)
Nov 05, 2018 99.25 99.25 99.25 407 +0.00(+0.00%)
Nov 02, 2018 99.25 99.25 99.25 1,037 +0.00(+0.00%)
Oct 31, 2018 99.25 99.25 99.25 0 +0.00(+0.00%)
Oct 29, 2018 99.25 99.25 99.25 0 +0.63(+0.64%)
Oct 25, 2018 98.62 98.62 98.62 0 +0.00(+0.00%)
Oct 24, 2018 98.62 98.62 98.62 98.62 457 -0.32(-0.32%)
Oct 18, 2018 98.94 98.94 98.94 0 -0.11(-0.11%)
Oct 15, 2018 99.05 99.05 99.05 0 +0.19(+0.19%)
Oct 12, 2018 98.86 98.86 98.86 98.86 500 -0.04(-0.04%)
Oct 11, 2018 98.90 98.90 98.90 98.90 4,975 +0.07(+0.07%)
Oct 09, 2018 98.83 98.83 98.83 0 -0.46(-0.46%)
Oct 05, 2018 99.29 99.29 99.29 0 +0.00(+0.00%)
Oct 04, 2018 99.29 99.29 99.29 3,475 +0.00(+0.00%)
Oct 02, 2018 99.29 99.29 99.29 0 +0.29(+0.29%)
Oct 01, 2018 99.00 99.00 99.00 99.00 6,504 +0.30(+0.30%)
Sep 27, 2018 98.70 98.70 98.70 0 +0.00(+0.00%)
Sep 25, 2018 98.70 98.70 98.70 0 +0.00(+0.00%)
Sep 21, 2018 98.70 98.70 98.70 0 -0.40(-0.40%)
Sep 20, 2018 99.10 99.10 99.10 99.10 13,665 +0.60(+0.61%)
Sep 19, 2018 98.50 98.50 98.50 70 +0.00(+0.00%)
Sep 18, 2018 98.50 98.50 98.50 3,020 +0.00(+0.00%)
Sep 14, 2018 98.50 98.50 98.50 0 -0.56(-0.57%)
Sep 13, 2018 99.06 99.06 99.06 1,342 -0.40(-0.40%)
Sep 11, 2018 99.46 99.46 99.46 0 +0.13(+0.13%)
Sep 10, 2018 99.33 99.33 99.33 99.33 109 -0.67(-0.67%)
Sep 07, 2018 100.00 100.00 100.00 0 +0.40(+0.40%)
Sep 06, 2018 99.60 99.60 99.60 0 -0.31(-0.31%)
Sep 05, 2018 99.91 99.91 99.91 407 +0.00(+0.00%)
Aug 30, 2018 99.91 99.91 99.91 0 +0.34(+0.34%)
Aug 29, 2018 99.57 99.57 99.57 256 +0.00(+0.00%)
Aug 28, 2018 99.57 99.57 99.57 1,034 +0.00(+0.00%)
Aug 22, 2018 99.57 99.57 99.57 0 +0.00(+0.00%)
Aug 17, 2018 99.57 99.57 99.57 0 +0.22(+0.22%)
Aug 16, 2018 99.35 99.35 99.35 643 +0.00(+0.00%)
Aug 14, 2018 99.35 99.35 99.35 0 +0.00(+0.00%)
Aug 13, 2018 99.35 99.35 99.35 4,923 +0.00(+0.00%)
Aug 07, 2018 99.35 99.35 99.35 0 -0.28(-0.29%)
Aug 06, 2018 99.64 99.64 99.64 99.64 406 +0.00(+0.00%)
Aug 03, 2018 2,930 +0.00(+0.00%)
Aug 02, 2018 1,415 +0.00(+0.00%)
Aug 01, 2018 1,242 +0.00(+0.00%)
Jul 31, 2018 535 +0.00(+0.00%)
Jul 30, 2018 99.18 99.18 99.18 99.18 1,542 +0.00(+0.00%)
Jul 27, 2018 207 +0.00(+0.00%)
Jul 24, 2018 99.16 99.16 99.16 207 -0.34(-0.34%)
Jul 20, 2018 99.50 99.50 99.50 0 +0.46(+0.46%)
Jul 16, 2018 99.04 99.04 99.04 351 +0.54(+0.55%)
Jul 11, 2018 98.50 98.50 98.50 0 -1.12(-1.12%)
Jul 09, 2018 99.62 99.62 99.62 0 +0.25(+0.25%)
Jul 05, 2018 99.37 99.37 99.37 0 +0.05(+0.05%)
Jun 29, 2018 99.32 99.32 99.32 0 +0.73(+0.74%)
Jun 28, 2018 98.59 98.59 98.59 98.59 1,000 -0.32(-0.32%)
Jun 27, 2018 98.91 98.91 98.91 98.91 2,725 -0.19(-0.20%)
Jun 26, 2018 98.81 99.10 98.81 99.10 1,470 +0.28(+0.29%)
Jun 25, 2018 98.82 98.82 98.82 98.82 1,462 -0.39(-0.39%)
Jun 20, 2018 99.21 99.21 99.21 1,712 -0.14(-0.14%)
Jun 07, 2018 99.35 99.35 99.35 832 -0.33(-0.33%)
Jun 06, 2018 99.68 99.68 99.68 99.68 4,022 +0.28(+0.28%)
Jun 05, 2018 99.40 99.40 99.40 99.40 283 -0.03(-0.03%)
May 31, 2018 99.43 99.43 99.43 0 -0.61(-0.61%)
May 29, 2018 100.04 100.04 100.04 131 -0.01(-0.01%)
May 24, 2018 100.05 100.05 100.05 0 +0.58(+0.58%)
May 22, 2018 99.47 99.47 99.47 0 +0.14(+0.14%)
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.