Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares IV Plc (OP: ISHFF )

97.81 UNCHANGED
Last Price Updated: 11:29 AM EDT, Apr 26, 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, 2024 97.81 0 +0.21(+0.22%)
Apr 25, 2024 97.60 97.60 97.60 97.60 2,144 -0.07(-0.07%)
Apr 15, 2024 97.67 0 -0.14(-0.14%)
Apr 12, 2024 97.81 97.81 97.81 97.81 204 +0.21(+0.22%)
Apr 11, 2024 97.42 97.60 97.42 97.60 927 -0.60(-0.61%)
Apr 09, 2024 98.20 0 +0.17(+0.17%)
Apr 08, 2024 98.03 98.03 98.03 98.03 2,727 -0.17(-0.17%)
Mar 27, 2024 98.20 11 +0.12(+0.12%)
Mar 26, 2024 98.08 98.08 98.08 98.08 276 +0.27(+0.28%)
Mar 20, 2024 97.81 0 -0.15(-0.15%)
Mar 15, 2024 97.96 0 -0.03(-0.03%)
Mar 14, 2024 97.99 97.99 97.99 97.99 1,738 -1.08(-1.09%)
Mar 13, 2024 99.19 99.19 99.07 99.07 670 +0.32(+0.32%)
Mar 11, 2024 98.75 0 -0.01(-0.01%)
Feb 29, 2024 98.76 0 -0.17(-0.17%)
Feb 28, 2024 98.93 98.93 98.93 98.93 3,248 +0.41(+0.41%)
Feb 27, 2024 98.52 98.52 98.52 98.52 675 -0.11(-0.11%)
Feb 20, 2024 98.63 0 +0.04(+0.04%)
Feb 09, 2024 98.59 0 -0.29(-0.30%)
Feb 07, 2024 98.88 0 +0.57(+0.58%)
Feb 05, 2024 98.31 0 -0.55(-0.55%)
Feb 02, 2024 98.86 98.86 98.86 98.86 151 +0.15(+0.15%)
Jan 29, 2024 98.71 0 +0.11(+0.11%)
Jan 26, 2024 98.60 98.60 98.60 98.60 100 -0.19(-0.19%)
Jan 25, 2024 98.65 98.79 98.65 98.79 860 +0.21(+0.21%)
Jan 24, 2024 98.58 98.58 98.58 98.58 2,133 -0.02(-0.02%)
Jan 17, 2024 98.60 0 -0.08(-0.08%)
Jan 16, 2024 98.68 98.68 98.68 98.68 324 +0.14(+0.14%)
Jan 12, 2024 98.54 98.54 98.54 98.54 152 +0.30(+0.31%)
Jan 11, 2024 98.24 98.24 98.24 98.24 103 -0.09(-0.09%)
Jan 04, 2024 98.33 0 +0.33(+0.34%)
Jan 03, 2024 97.99 97.99 97.99 97.99 112 -0.23(-0.23%)
Dec 20, 2023 98.22 0 -0.01(-0.01%)
Dec 15, 2023 98.23 0 +0.37(+0.38%)
Dec 14, 2023 98.24 98.24 97.86 97.86 11,856 -0.58(-0.59%)
Dec 13, 2023 98.23 98.44 98.23 98.44 10,774 -0.13(-0.14%)
Dec 12, 2023 98.57 98.57 98.57 98.57 3,339 +0.36(+0.37%)
Dec 08, 2023 98.21 0 -0.06(-0.06%)
Dec 06, 2023 98.27 0 +0.03(+0.04%)
Dec 05, 2023 98.23 98.23 98.23 98.23 10,860 +0.51(+0.52%)
Nov 29, 2023 97.72 0 +0.17(+0.17%)
Nov 28, 2023 97.56 97.56 97.56 97.56 8,626 -0.26(-0.26%)
Nov 27, 2023 97.37 97.81 97.37 97.81 4,556 +0.48(+0.50%)
Nov 22, 2023 97.33 0 +0.12(+0.13%)
Nov 20, 2023 97.21 0 -0.00(-0.00%)
Nov 17, 2023 97.21 97.21 97.21 97.21 8,597 +0.13(+0.13%)
Nov 14, 2023 97.08 4,592 +0.44(+0.46%)
Nov 08, 2023 96.64 0 +0.26(+0.27%)
Oct 31, 2023 96.38 0 +0.24(+0.25%)
Oct 27, 2023 96.14 0 +0.36(+0.38%)
Oct 26, 2023 95.78 95.78 95.78 95.78 3,523 +0.50(+0.52%)
Oct 25, 2023 95.90 95.90 95.28 95.28 2,342 -0.61(-0.64%)
Oct 24, 2023 95.89 95.89 95.89 95.89 1,432 +0.14(+0.14%)
Oct 20, 2023 95.76 0 -0.36(-0.38%)
Oct 19, 2023 95.50 96.12 95.50 96.12 3,778 +0.40(+0.42%)
Oct 17, 2023 95.72 0 -0.35(-0.37%)
Oct 16, 2023 96.08 96.08 96.08 96.08 2,869 +0.23(+0.24%)
Oct 05, 2023 95.84 0 -0.03(-0.03%)
Oct 02, 2023 95.87 0 -0.19(-0.20%)
Sep 28, 2023 96.06 0 -0.09(-0.09%)
Sep 19, 2023 96.15 0 +0.08(+0.08%)
Sep 18, 2023 96.22 96.22 96.07 96.07 1,793 -1.30(-1.33%)
Sep 11, 2023 97.37 0 +0.63(+0.65%)
Sep 06, 2023 96.74 0 -0.36(-0.37%)
Aug 30, 2023 97.10 0 +0.18(+0.19%)
Aug 24, 2023 96.92 0 +0.37(+0.38%)
Aug 23, 2023 96.55 96.55 96.55 96.55 1,975 -0.44(-0.46%)
Aug 21, 2023 96.99 0 +0.24(+0.25%)
Aug 17, 2023 96.75 0 -0.11(-0.11%)
Aug 16, 2023 96.86 96.86 96.86 96.86 500 +0.37(+0.38%)
Aug 14, 2023 96.49 0 -0.49(-0.50%)
Aug 11, 2023 96.98 96.98 96.98 96.98 1,082 +0.21(+0.21%)
Aug 02, 2023 96.77 0 +0.01(+0.01%)
Jul 31, 2023 96.76 0 -0.40(-0.41%)
Jul 28, 2023 97.16 97.16 97.16 97.16 5,152 +0.24(+0.25%)
Jul 27, 2023 96.92 96.92 96.92 96.92 2,443 +0.06(+0.06%)
Jul 26, 2023 96.86 96.95 96.86 96.86 3,003 +0.11(+0.11%)
Jul 25, 2023 96.75 96.75 96.75 96.75 1,898 +0.28(+0.29%)
Jul 20, 2023 96.47 0 -0.89(-0.92%)
Jul 19, 2023 97.36 97.36 97.36 97.36 706 +1.18(+1.23%)
Jul 06, 2023 96.18 0 -0.37(-0.38%)
Jul 03, 2023 96.54 0 +0.10(+0.11%)
Jun 27, 2023 96.44 252 -0.56(-0.58%)
Jun 14, 2023 97.00 0 +0.00(+0.00%)
Jun 13, 2023 97.00 97.00 97.00 97.00 18,047 -0.03(-0.03%)
Jun 09, 2023 97.03 0 +0.10(+0.11%)
Jun 08, 2023 96.93 96.93 96.93 96.93 1,153 -0.16(-0.17%)
Jun 07, 2023 97.09 97.09 97.09 97.09 845 -0.01(-0.01%)
Jun 02, 2023 97.10 0 +0.09(+0.09%)
May 30, 2023 97.01 0 -0.22(-0.22%)
May 23, 2023 97.23 900 -0.51(-0.52%)
May 15, 2023 97.74 0 -0.19(-0.19%)
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.