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
Streaming Delayed 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 29, 2021 104.44 104.44 104.44 0 +0.45(+0.43%)
Apr 28, 2021 103.99 103.99 103.99 19 +0.00(+0.00%)
Apr 27, 2021 103.99 103.99 103.99 103.99 6,905 -0.56(-0.54%)
Apr 26, 2021 104.55 104.55 104.55 39 +0.00(+0.00%)
Apr 22, 2021 104.55 104.55 104.55 0 +0.59(+0.57%)
Apr 21, 2021 104.00 104.00 103.96 103.96 9,679 -0.16(-0.16%)
Apr 20, 2021 104.12 104.12 104.12 104.12 669 -0.35(-0.33%)
Apr 19, 2021 104.47 104.47 104.47 9 +0.00(+0.00%)
Apr 16, 2021 104.47 104.47 104.47 58 +0.00(+0.00%)
Apr 15, 2021 103.96 104.47 103.94 104.47 2,240 -0.28(-0.27%)
Apr 14, 2021 104.75 104.75 104.75 66 +0.00(+0.00%)
Apr 13, 2021 104.75 104.75 104.75 110 +0.00(+0.00%)
Apr 12, 2021 106.40 106.40 104.75 104.75 714 +4.93(+4.93%)
Apr 09, 2021 103.83 103.83 99.82 99.82 400 -4.55(-4.36%)
Apr 08, 2021 106.42 106.42 104.37 104.37 296 -2.14(-2.01%)
Apr 07, 2021 100.43 106.52 100.43 106.52 721 +3.17(+3.06%)
Apr 06, 2021 106.40 106.40 100.32 103.35 16,258 -0.03(-0.03%)
Apr 05, 2021 103.38 103.38 103.38 103.38 192 -0.06(-0.06%)
Mar 31, 2021 103.44 103.44 103.44 0 -2.75(-2.59%)
Mar 30, 2021 106.19 106.19 106.19 106.19 177 +1.94(+1.87%)
Mar 29, 2021 106.28 106.28 104.25 104.25 431 +0.05(+0.05%)
Mar 26, 2021 106.26 106.26 103.88 104.20 1,500 -2.40(-2.25%)
Mar 25, 2021 106.60 106.60 103.89 106.60 1,497 +2.77(+2.67%)
Mar 24, 2021 106.16 106.20 103.83 103.83 818 -0.32(-0.31%)
Mar 23, 2021 104.15 104.15 104.15 14 +0.00(+0.00%)
Mar 19, 2021 104.15 104.15 104.15 0 +0.61(+0.59%)
Mar 18, 2021 103.54 103.54 103.54 103.54 6,531 -0.30(-0.29%)
Mar 16, 2021 103.83 103.83 103.83 0 +0.04(+0.04%)
Mar 15, 2021 106.14 106.14 103.79 103.79 782 +0.04(+0.04%)
Mar 12, 2021 103.75 103.75 103.75 103.75 6,600 +0.50(+0.49%)
Mar 11, 2021 99.94 103.25 99.94 103.25 1,377 -0.55(-0.53%)
Mar 10, 2021 103.80 103.80 103.80 103.80 202 -3.49(-3.25%)
Mar 09, 2021 107.29 107.29 107.29 50 +0.00(+0.00%)
Mar 08, 2021 103.82 107.29 103.82 107.29 1,129 +3.05(+2.93%)
Mar 05, 2021 104.24 104.24 104.24 48 +0.00(+0.00%)
Mar 04, 2021 104.29 104.29 104.24 297 -0.05(-0.05%)
Mar 03, 2021 104.29 104.29 104.29 104.29 2,393 +0.49(+0.47%)
Mar 02, 2021 100.94 104.90 100.84 103.80 7,456 -0.15(-0.14%)
Mar 01, 2021 103.95 103.95 103.95 48 +0.00(+0.00%)
Feb 26, 2021 97.52 103.95 97.52 103.95 900 -0.69(-0.66%)
Feb 25, 2021 104.64 104.64 104.64 104.64 3,431 -0.26(-0.24%)
Feb 24, 2021 104.47 104.90 104.47 104.90 5,117 +0.65(+0.62%)
Feb 23, 2021 100.26 104.25 100.26 104.25 6,250 -0.56(-0.54%)
Feb 22, 2021 104.81 104.81 104.81 104.81 7,618 +0.56(+0.54%)
Feb 19, 2021 104.25 104.25 104.25 104.25 400 -0.64(-0.61%)
Feb 17, 2021 104.89 104.89 104.89 0 +0.05(+0.05%)
Feb 16, 2021 104.84 104.84 104.84 104.84 500 +0.58(+0.55%)
Feb 12, 2021 104.27 104.27 104.27 104.27 1,700 -0.68(-0.65%)
Feb 08, 2021 104.94 104.94 104.94 0 +3.70(+3.65%)
Feb 05, 2021 104.90 104.90 101.24 101.24 2,400 -3.42(-3.27%)
Feb 04, 2021 104.67 107.22 104.67 104.67 292 +0.11(+0.10%)
Feb 03, 2021 104.67 104.67 104.56 104.56 8,540 -0.49(-0.47%)
Feb 01, 2021 105.05 105.05 105.05 0 +0.53(+0.51%)
Jan 29, 2021 104.69 104.69 104.52 104.52 2,600 -0.04(-0.04%)
Jan 28, 2021 104.56 104.56 104.56 104.56 200 -0.21(-0.20%)
Jan 27, 2021 104.77 104.77 104.77 95 +0.00(+0.00%)
Jan 26, 2021 104.58 104.77 104.58 104.77 3,456 -0.09(-0.09%)
Jan 25, 2021 104.53 104.88 104.52 104.86 11,589 +0.02(+0.02%)
Jan 22, 2021 104.52 104.84 104.52 104.84 1,100 +0.84(+0.81%)
Jan 21, 2021 104.15 104.15 104.00 104.00 366 +0.00(+0.00%)
Jan 20, 2021 104.57 104.57 104.00 104.00 540 -0.57(-0.54%)
Jan 15, 2021 104.57 104.57 104.57 0 -0.24(-0.23%)
Jan 14, 2021 104.83 104.83 104.51 104.81 4,859 +0.01(+0.01%)
Jan 13, 2021 104.74 104.80 104.74 104.80 2,652 -2.35(-2.19%)
Jan 12, 2021 104.60 107.15 104.60 107.15 789 +2.39(+2.28%)
Jan 11, 2021 104.69 104.77 104.69 104.76 7,180 -0.13(-0.12%)
Jan 06, 2021 104.89 104.89 104.89 0 +0.03(+0.03%)
Jan 04, 2021 104.86 104.86 104.86 0 -0.02(-0.02%)
Dec 29, 2020 104.87 104.87 104.87 0 +0.87(+0.84%)
Dec 28, 2020 104.00 104.00 103.50 104.00 12,780 -0.41(-0.39%)
Dec 22, 2020 104.41 104.41 104.41 0 -0.69(-0.66%)
Dec 18, 2020 105.10 105.10 105.10 0 +4.57(+4.54%)
Dec 15, 2020 100.53 100.53 100.53 0 -4.06(-3.88%)
Dec 11, 2020 104.59 104.59 104.59 0 -0.36(-0.34%)
Dec 10, 2020 104.19 104.19 104.95 195 +0.76(+0.73%)
Dec 09, 2020 104.19 104.19 104.19 104.19 2,139 -0.70(-0.66%)
Dec 08, 2020 104.89 104.89 104.89 104.89 220 -0.08(-0.08%)
Dec 07, 2020 105.08 105.08 104.97 104.97 4,774 +0.52(+0.50%)
Dec 04, 2020 104.45 104.45 104.45 104.45 300 -0.35(-0.33%)
Dec 03, 2020 105.05 105.10 104.80 104.80 6,380 -0.50(-0.48%)
Dec 02, 2020 104.72 104.72 105.30 3,809 +0.58(+0.55%)
Dec 01, 2020 104.72 104.72 104.72 10 +0.00(+0.00%)
Nov 30, 2020 104.72 104.72 104.72 50 +0.00(+0.00%)
Nov 24, 2020 104.72 104.72 104.72 0 +0.02(+0.02%)
Nov 23, 2020 104.70 104.70 104.70 104.70 414 -0.10(-0.10%)
Nov 20, 2020 104.81 104.81 104.81 104.81 1,700 -0.12(-0.11%)
Nov 19, 2020 104.92 104.92 104.92 104.92 2,109 +5.37(+5.39%)
Nov 17, 2020 99.55 99.55 99.55 0 -4.40(-4.23%)
Nov 11, 2020 103.95 103.95 103.95 0 -0.22(-0.21%)
Nov 09, 2020 104.17 104.17 104.17 0 -0.63(-0.60%)
Nov 05, 2020 104.80 104.80 104.80 0 +0.00(+0.00%)
Nov 04, 2020 104.80 104.80 104.80 55 +0.00(+0.00%)
Nov 03, 2020 104.80 104.80 104.80 104.80 525 -0.20(-0.19%)
Oct 28, 2020 105.00 105.00 105.00 0 +0.35(+0.33%)
Oct 22, 2020 104.65 104.65 104.65 0 +0.00(+0.00%)
Oct 21, 2020 104.37 104.65 104.37 104.65 2,968 -0.04(-0.04%)
Oct 19, 2020 104.69 104.69 104.69 0 +6.37(+6.48%)
Oct 16, 2020 98.32 98.32 98.32 61 +0.00(+0.00%)
Oct 14, 2020 98.32 98.32 98.32 0 +0.00(+0.00%)
Oct 13, 2020 98.32 98.32 98.32 98.32 114 -5.73(-5.51%)
Oct 09, 2020 104.05 104.05 104.05 0 +6.99(+7.21%)
Oct 06, 2020 97.06 97.06 97.06 0 -7.51(-7.18%)
Oct 05, 2020 104.57 104.57 104.57 104.57 9,585 +0.20(+0.20%)
Oct 02, 2020 104.36 104.36 104.36 104.36 28,700 +0.08(+0.08%)
Oct 01, 2020 104.28 104.28 104.28 104.28 690 +0.09(+0.09%)
Sep 29, 2020 104.19 104.19 104.19 0 +0.04(+0.04%)
Sep 24, 2020 104.15 104.15 104.15 0 -0.41(-0.39%)
Sep 23, 2020 104.56 104.56 104.56 104.56 5,745 +0.56(+0.54%)
Sep 22, 2020 104.00 104.00 104.00 104.00 196 -0.59(-0.57%)
Sep 21, 2020 104.59 104.59 104.59 23 +0.00(+0.00%)
Sep 18, 2020 104.59 104.59 104.59 104.59 1,300 -0.41(-0.39%)
Sep 17, 2020 104.62 105.00 104.32 105.00 11,541 +0.50(+0.48%)
Sep 16, 2020 104.50 104.50 104.50 23 +0.00(+0.00%)
Sep 15, 2020 104.50 104.50 104.50 95 +0.00(+0.00%)
Sep 09, 2020 104.50 104.50 104.50 0 -0.62(-0.59%)
Sep 04, 2020 105.12 105.12 105.12 0 +0.04(+0.04%)
Sep 02, 2020 105.08 105.08 105.08 0 +0.98(+0.95%)
Aug 31, 2020 104.10 104.10 104.10 0 -0.61(-0.58%)
Aug 26, 2020 104.71 104.71 104.71 0 -0.36(-0.34%)
Aug 21, 2020 105.06 105.06 105.06 0 +0.04(+0.04%)
Aug 14, 2020 105.02 105.02 105.02 0 +0.97(+0.94%)
Aug 12, 2020 104.05 104.05 104.05 0 -1.21(-1.15%)
Aug 07, 2020 105.26 105.26 105.26 0 +6.23(+6.29%)
Aug 06, 2020 99.03 99.03 99.03 99.03 374 -5.82(-5.55%)
Aug 05, 2020 104.85 104.85 104.85 104.85 7,050 -0.12(-0.12%)
Aug 04, 2020 104.97 104.97 104.97 104.97 5,768 +0.13(+0.12%)
Aug 03, 2020 104.84 104.84 104.84 12 +0.00(+0.00%)
Jul 30, 2020 104.84 104.84 104.84 0 +0.00(+0.00%)
Jul 29, 2020 104.84 104.84 104.84 104.84 716 +0.02(+0.02%)
Jul 28, 2020 104.82 104.82 104.82 96 +0.00(+0.00%)
Jul 27, 2020 104.82 104.82 104.82 48 +0.00(+0.00%)
Jul 24, 2020 98.87 237.05 98.87 104.82 4,400 +6.27(+6.36%)
Jul 14, 2020 98.55 98.55 98.55 0 +0.00(+0.00%)
Jul 07, 2020 98.55 98.55 98.55 0 -6.70(-6.37%)
Jun 29, 2020 105.25 105.25 105.25 0 +0.90(+0.86%)
Jun 26, 2020 104.35 104.35 104.35 104.35 100 -0.00(-0.00%)
Jun 24, 2020 104.35 104.35 104.35 0 -0.11(-0.11%)
Jun 23, 2020 104.46 104.46 104.45 104.46 29,210 +0.22(+0.21%)
Jun 22, 2020 104.28 104.28 104.24 104.24 15,916 -0.09(-0.09%)
Jun 19, 2020 104.33 104.33 104.33 104.33 12,700 +0.36(+0.34%)
Jun 17, 2020 103.98 103.98 103.98 0 +5.50(+5.58%)
Jun 12, 2020 98.48 98.48 98.48 0 -6.77(-6.43%)
Jun 10, 2020 105.25 105.25 105.25 0 +0.83(+0.80%)
Jun 09, 2020 104.46 104.46 104.42 104.42 1,482 +0.05(+0.05%)
Jun 05, 2020 104.37 104.37 104.37 0 +0.00(+0.00%)
Jun 04, 2020 104.37 104.37 104.37 104.37 9,938 +0.20(+0.20%)
May 29, 2020 104.16 104.16 104.16 0 +0.02(+0.02%)
May 28, 2020 104.14 104.14 104.14 104.14 1,540 +0.25(+0.24%)
May 26, 2020 103.89 103.89 103.89 0 -0.86(-0.82%)
May 22, 2020 103.68 104.75 103.68 104.75 5,400 +1.22(+1.18%)
May 21, 2020 103.51 103.51 103.53 4,850 +0.02(+0.02%)
May 18, 2020 103.51 103.51 103.51 0 +5.28(+5.37%)
May 15, 2020 98.23 98.23 98.23 98.23 400 -5.03(-4.87%)
May 07, 2020 103.26 103.26 103.26 0 +5.36(+5.48%)
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.