iShares IV iSh USA Value ETF USD Dist

(IUVD)
Sector: n/a
$6.93
$0.05 0.76
Last updated: 13:21:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.83 $6.89 $6.80 $6.81 4,611
21/11/2024 $6.75 $6.81 $6.75 $6.81 104,591
20/11/2024 $6.69 $6.73 $6.69 $6.69 15,273
19/11/2024 $6.71 $6.76 $6.69 $6.75 0
18/11/2024 $6.71 $6.75 $6.71 $6.75 21,113
15/11/2024 $6.74 $6.75 $6.70 $6.79 41,572
14/11/2024 $6.81 $6.82 $6.79 $6.79 38,901
13/11/2024 $6.81 $6.82 $6.77 $6.82 343,615
12/11/2024 $6.84 $6.84 $6.79 $6.80 52,394
11/11/2024 $6.88 $6.88 $6.84 $6.87 34,258
08/11/2024 $6.81 $6.81 $6.79 $6.81 133,356
07/11/2024 $6.80 $6.82 $6.79 $6.80 34,742
06/11/2024 $6.76 $6.79 $6.73 $6.75 1,042,608
05/11/2024 $6.51 $6.56 $6.50 $6.56 24,402
04/11/2024 $6.52 $6.52 $6.52 $6.52 661
01/11/2024 $6.52 $6.57 $6.52 $6.55 21,695
31/10/2024 $6.54 $6.54 $6.52 $6.53 10,771
30/10/2024 $6.54 $6.56 $6.54 $6.56 388
29/10/2024 $6.61 $6.61 $6.57 $6.57 3,951
28/10/2024 $6.61 $6.61 $6.58 $6.61 3,551
25/10/2024 $6.64 $6.64 $6.61 $6.61 27,192
24/10/2024 $6.59 $6.65 $6.58 $6.60 0
23/10/2024 $6.59 $6.62 $6.58 $6.60 21,498
22/10/2024 $6.60 $6.60 $6.57 $6.60 81,747
21/10/2024 $6.64 $6.71 $6.62 $6.62 45,039
18/10/2024 $6.68 $6.68 $6.68 $6.68 6,336
17/10/2024 $6.71 $6.72 $6.70 $6.70 44,246
16/10/2024 $6.68 $6.71 $6.68 $6.70 15,822
15/10/2024 $6.71 $6.73 $6.70 $6.71 79,397
14/10/2024 $6.67 $6.69 $6.65 $6.69 8,885
11/10/2024 $6.59 $6.68 $6.58 $6.66 15,770
10/10/2024 $6.60 $6.63 $6.60 $6.61 15,169
09/10/2024 $6.54 $6.63 $6.54 $6.63 9,676
08/10/2024 $6.56 $6.56 $6.54 $6.55 7,050
07/10/2024 $6.56 $6.58 $6.54 $6.54 0
04/10/2024 $6.56 $6.56 $6.54 $6.54 605
03/10/2024 $6.53 $6.53 $6.51 $6.52 12,862
02/10/2024 $6.54 $6.57 $6.54 $6.57 3,036
01/10/2024 $6.58 $6.58 $6.52 $6.55 31,433
30/09/2024 $6.58 $6.60 $6.55 $6.57 3,905
27/09/2024 $6.60 $6.63 $6.60 $6.63 6,457
26/09/2024 $6.54 $6.55 $6.54 $6.55 4,800
25/09/2024 $6.53 $6.54 $6.52 $6.52 24,270
24/09/2024 $6.54 $6.55 $6.52 $6.52 3,472
23/09/2024 $6.51 $6.52 $6.51 $6.51 6,431
20/09/2024 $6.52 $6.53 $6.47 $6.47 15,108
19/09/2024 $6.57 $6.57 $6.53 $6.53 8,470
18/09/2024 $6.47 $6.47 $6.46 $6.47 42,459
17/09/2024 $6.47 $6.50 $6.47 $6.50 4,816
16/09/2024 $6.39 $6.42 $6.38 $6.41 32,314
13/09/2024 $6.36 $6.37 $6.32 $6.27 2,324
12/09/2024 $6.28 $6.28 $6.27 $6.16 9,638
11/09/2024 $6.23 $6.24 $6.16 $6.16 19,515
10/09/2024 $6.28 $6.30 $6.22 $6.23 28,262
09/09/2024 $6.26 $6.28 $6.25 $6.28 1,046,657
06/09/2024 $6.28 $6.30 $6.24 $6.24 31,273
05/09/2024 $6.34 $6.36 $6.30 $6.30 70,556
04/09/2024 $6.37 $6.38 $6.36 $6.38 33,912
03/09/2024 $6.46 $6.46 $6.40 $6.40 627
02/09/2024 $6.47 $6.47 $6.46 $6.43 15,211
30/08/2024 $6.42 $6.43 $6.42 $6.43 355
29/08/2024 $6.38 $6.42 $6.38 $6.42 95,051
28/08/2024 $6.40 $6.40 $6.37 $6.38 6,562
27/08/2024 $6.41 $6.42 $6.38 $6.38 26,313
26/08/2024 $6.35 $6.35 $6.31 $6.31 5,640
23/08/2024 $6.35 $6.35 $6.31 $6.31 5,640
22/08/2024 $6.35 $6.35 $6.31 $6.31 5,640
21/08/2024 $6.30 $6.33 $6.30 $6.31 15,241
20/08/2024 $6.33 $6.34 $6.29 $6.29 29,513
19/08/2024 $6.28 $6.28 $6.26 $6.24 20,466
16/08/2024 $6.24 $6.24 $6.22 $6.24 20,350
15/08/2024 $6.15 $6.24 $6.15 $6.24 25,039
14/08/2024 $6.14 $6.14 $6.14 $6.14 2,723
13/08/2024 $6.06 $6.09 $6.04 $6.09 15,818
12/08/2024 $6.09 $6.10 $6.06 $6.06 40,757
09/08/2024 $6.10 $6.11 $6.06 $6.07 1,499
08/08/2024 $5.95 $6.07 $5.94 $6.07 50,394
07/08/2024 $6.02 $6.09 $6.02 $6.07 60,230
06/08/2024 $6.01 $6.02 $5.97 $6.01 84,126
05/08/2024 $6.08 $6.12 $5.94 $5.97 40,435
02/08/2024 $6.18 $6.26 $6.09 $6.10 26,925
01/08/2024 $6.36 $6.46 $6.36 $6.36 4,701
31/07/2024 $6.45 $6.50 $6.43 $6.47 0
30/07/2024 $6.45 $6.47 $6.43 $6.43 78,635
29/07/2024 $6.43 $6.43 $6.41 $6.41 11,821
26/07/2024 $6.38 $6.42 $6.38 $6.41 43,750
25/07/2024 $6.37 $6.41 $6.37 $6.41 976
24/07/2024 $6.39 $6.41 $6.37 $6.39 33,069
23/07/2024 $6.46 $6.46 $6.40 $6.41 10,450
22/07/2024 $6.44 $6.45 $6.42 $6.43 23,143
19/07/2024 $6.51 $6.54 $6.43 $6.43 206,136
18/07/2024 $6.55 $6.62 $6.54 $6.59 98,593
17/07/2024 $6.53 $6.57 $6.53 $6.57 9,635
16/07/2024 $6.42 $6.52 $6.42 $6.52 9,996
15/07/2024 $6.43 $6.46 $6.42 $6.45 6,860
12/07/2024 $6.37 $6.42 $6.36 $6.42 2,430
11/07/2024 $6.31 $6.37 $6.31 $6.37 1,872
10/07/2024 $6.25 $6.28 $6.25 $6.28 19,329
09/07/2024 $6.24 $6.24 $6.24 $6.24 361
08/07/2024 $6.17 $6.24 $6.17 $6.21 75,119
05/07/2024 $6.20 $6.21 $6.17 $6.17 16,145
04/07/2024 $6.21 $6.21 $6.21 $6.20 852
03/07/2024 $6.21 $6.23 $6.20 $6.20 36,183
02/07/2024 $6.19 $6.20 $6.19 $6.19 46,122
01/07/2024 $6.24 $6.24 $6.19 $6.19 29,328
28/06/2024 $6.18 $6.23 $6.18 $6.21 5,320
27/06/2024 $6.17 $6.17 $6.14 $6.15 68,673
26/06/2024 $6.21 $6.23 $6.15 $6.16 5,272
25/06/2024 $6.23 $6.23 $6.20 $6.21 48,751
24/06/2024 $6.22 $6.26 $6.21 $6.26 51,000
21/06/2024 $6.18 $6.19 $6.17 $6.18 192,560
20/06/2024 $6.17 $6.19 $6.17 $6.19 26,706
19/06/2024 $6.16 $6.16 $6.15 $6.15 35,960
18/06/2024 $6.14 $6.17 $6.13 $6.16 96,283
17/06/2024 $6.09 $6.11 $6.08 $6.10 75,290
14/06/2024 $6.12 $6.12 $6.06 $6.09 40,889
13/06/2024 $6.16 $6.17 $6.11 $6.12 223,388
12/06/2024 $6.23 $6.27 $6.22 $6.27 6,384
11/06/2024 $6.24 $6.24 $6.20 $6.22 45,554
10/06/2024 $6.23 $6.25 $6.21 $6.24 49,754
07/06/2024 $6.21 $6.25 $6.21 $6.25 34,599
06/06/2024 $6.24 $6.27 $6.23 $6.26 17,434
05/06/2024 $6.25 $6.25 $6.24 $6.24 32,059
04/06/2024 $6.25 $6.25 $6.21 $6.21 43,700
03/06/2024 $6.30 $6.31 $6.24 $6.24 58,661
31/05/2024 $6.17 $6.19 $6.17 $6.19 74,675
30/05/2024 $6.13 $6.18 $6.13 $6.18 81,419
29/05/2024 $6.17 $6.17 $6.13 $6.14 169,866
28/05/2024 $6.25 $6.26 $6.23 $6.24 40,264
27/05/2024 $6.24 $6.26 $6.22 $6.26 96,155