iShares IV iSh Re Incl / Diversity ETF
(OPEN)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$8.28
|
$8.31
|
$8.28
|
$8.31
|
206
|
|
16/01/2025
|
$8.27
|
$8.27
|
$8.24
|
$8.18
|
5,340
|
|
15/01/2025
|
$8.26
|
$8.26
|
$8.18
|
$8.18
|
2,569
|
|
14/01/2025
|
$8.12
|
$8.12
|
$8.08
|
$8.08
|
7,184
|
|
13/01/2025
|
$8.01
|
$8.05
|
$8.01
|
$8.05
|
897
|
|
10/01/2025
|
$8.08
|
$8.08
|
$8.05
|
$8.05
|
526
|
|
09/01/2025
|
$8.18
|
$8.18
|
$8.17
|
$8.17
|
154
|
|
08/01/2025
|
$8.16
|
$8.16
|
$8.15
|
$8.15
|
7
|
|
07/01/2025
|
$8.23
|
$8.23
|
$8.18
|
$8.18
|
1,584
|
|
06/01/2025
|
$8.12
|
$8.20
|
$8.12
|
$8.20
|
13,589
|
|
03/01/2025
|
$8.06
|
$8.07
|
$8.05
|
$8.07
|
5,262
|
|
02/01/2025
|
$8.09
|
$8.14
|
$8.09
|
$8.12
|
6,901
|
|
01/01/2025
|
$8.06
|
$8.12
|
$8.07
|
$8.11
|
0
|
|
31/12/2024
|
$8.06
|
$8.12
|
$8.07
|
$8.11
|
0
|
|
30/12/2024
|
$8.06
|
$8.11
|
$8.05
|
$8.11
|
2,880
|
|
27/12/2024
|
$8.16
|
$8.16
|
$8.14
|
$8.14
|
12,111
|
|
26/12/2024
|
$8.04
|
$8.15
|
$8.08
|
$8.14
|
0
|
|
25/12/2024
|
$8.04
|
$8.15
|
$8.08
|
$8.14
|
0
|
|
24/12/2024
|
$8.04
|
$8.15
|
$8.08
|
$8.14
|
0
|
|
23/12/2024
|
$8.04
|
$8.14
|
$8.08
|
$8.08
|
3,155
|
|
20/12/2024
|
$8.04
|
$8.13
|
$8.04
|
$8.13
|
7,888
|
|
19/12/2024
|
$8.09
|
$8.11
|
$8.09
|
$8.10
|
5,018
|
|
18/12/2024
|
$8.29
|
$8.29
|
$8.27
|
$8.29
|
57,107
|
|
17/12/2024
|
$8.27
|
$8.27
|
$8.26
|
$8.26
|
342
|
|
16/12/2024
|
$8.33
|
$8.33
|
$8.30
|
$8.30
|
10,882
|
|
13/12/2024
|
$8.39
|
$8.39
|
$8.34
|
$8.34
|
815
|
|
12/12/2024
|
$8.41
|
$8.43
|
$8.38
|
$8.38
|
36,168
|
|
11/12/2024
|
$8.43
|
$8.44
|
$8.40
|
$8.42
|
45,888
|
|
10/12/2024
|
$8.43
|
$8.43
|
$8.40
|
$8.40
|
16,374
|
|
09/12/2024
|
$8.43
|
$8.48
|
$8.43
|
$8.47
|
3,369
|
|
06/12/2024
|
$8.42
|
$8.43
|
$8.42
|
$8.43
|
202
|
|
05/12/2024
|
$8.41
|
$8.42
|
$8.41
|
$8.42
|
338
|
|
04/12/2024
|
$8.35
|
$8.36
|
$8.35
|
$8.35
|
4,258
|
|
03/12/2024
|
$8.42
|
$8.42
|
$8.35
|
$8.35
|
7,495
|
|
02/12/2024
|
$8.33
|
$8.39
|
$8.33
|
$8.35
|
4,957
|
|
29/11/2024
|
$8.40
|
$8.40
|
$8.40
|
$8.40
|
8,609
|
|
28/11/2024
|
$8.37
|
$8.39
|
$8.35
|
$8.37
|
0
|
|
27/11/2024
|
$8.37
|
$8.37
|
$8.37
|
$8.37
|
874
|
|
26/11/2024
|
$8.37
|
$8.37
|
$8.32
|
$8.35
|
2,046
|
|
25/11/2024
|
$8.34
|
$8.38
|
$8.34
|
$8.38
|
2,122
|
|
22/11/2024
|
$8.26
|
$8.32
|
$8.26
|
$8.31
|
2,317
|
|
21/11/2024
|
$8.29
|
$8.31
|
$8.28
|
$8.31
|
38,530
|
|
20/11/2024
|
$8.30
|
$8.30
|
$8.24
|
$8.24
|
15
|
|
19/11/2024
|
$8.25
|
$8.32
|
$8.23
|
$8.32
|
8,932
|
|
18/11/2024
|
$8.23
|
$8.31
|
$8.30
|
$8.30
|
15
|
|
15/11/2024
|
$8.23
|
$8.32
|
$8.23
|
$8.32
|
7,804
|
|
14/11/2024
|
$8.33
|
$8.32
|
$8.29
|
$8.32
|
2
|
|
13/11/2024
|
$8.33
|
$8.33
|
$8.30
|
$8.33
|
4,863
|
|
12/11/2024
|
$8.37
|
$8.39
|
$8.33
|
$8.33
|
2,815
|
|
11/11/2024
|
$8.44
|
$8.46
|
$8.44
|
$8.45
|
512
|
|
08/11/2024
|
$8.44
|
$8.44
|
$8.41
|
$8.41
|
1,346
|
|
07/11/2024
|
$8.48
|
$8.48
|
$8.47
|
$8.47
|
202
|
|
06/11/2024
|
$8.39
|
$8.45
|
$8.36
|
$8.36
|
6,648
|
|
05/11/2024
|
$8.38
|
$8.42
|
$8.37
|
$8.41
|
10,216
|
|
04/11/2024
|
$8.33
|
$8.38
|
$8.33
|
$8.36
|
11,816
|
|
01/11/2024
|
$8.28
|
$8.36
|
$8.28
|
$8.35
|
8,886
|
|
31/10/2024
|
$8.39
|
$8.35
|
$8.24
|
$8.27
|
0
|
|
30/10/2024
|
$8.39
|
$8.39
|
$8.32
|
$8.37
|
324
|
|
29/10/2024
|
$8.44
|
$8.44
|
$8.37
|
$8.37
|
7,116
|
|
28/10/2024
|
$8.39
|
$8.43
|
$8.39
|
$8.43
|
215
|
|
25/10/2024
|
$8.46
|
$8.46
|
$8.41
|
$8.41
|
4,623
|
|
24/10/2024
|
$8.41
|
$8.46
|
$8.40
|
$8.41
|
2,396
|
|
23/10/2024
|
$8.45
|
$8.45
|
$8.41
|
$8.41
|
2
|
|
22/10/2024
|
$8.44
|
$8.44
|
$8.44
|
$8.44
|
3,412
|
|
21/10/2024
|
$8.55
|
$8.57
|
$8.47
|
$8.47
|
702
|
|
18/10/2024
|
$8.52
|
$8.57
|
$8.53
|
$8.55
|
0
|
|
17/10/2024
|
$8.52
|
$8.55
|
$8.52
|
$8.55
|
281
|
|
16/10/2024
|
$8.45
|
$8.51
|
$8.45
|
$8.51
|
12,143
|
|
15/10/2024
|
$8.53
|
$8.54
|
$8.52
|
$8.54
|
1,336
|
|
14/10/2024
|
$8.48
|
$8.52
|
$8.48
|
$8.52
|
2,938
|
|
11/10/2024
|
$8.48
|
$8.48
|
$8.48
|
$8.48
|
29
|
|
10/10/2024
|
$8.42
|
$8.46
|
$8.42
|
$8.43
|
47,487
|
|
09/10/2024
|
$8.38
|
$8.45
|
$8.37
|
$8.44
|
0
|
|
08/10/2024
|
$8.38
|
$8.38
|
$8.38
|
$8.38
|
2,052
|
|
07/10/2024
|
$8.45
|
$8.45
|
$8.44
|
$8.44
|
35,151
|
|
04/10/2024
|
$8.40
|
$8.40
|
$8.40
|
$8.40
|
477
|
|
03/10/2024
|
$8.41
|
$8.41
|
$8.39
|
$8.39
|
286
|
|
02/10/2024
|
$8.44
|
$8.47
|
$8.44
|
$8.47
|
756
|
|
01/10/2024
|
$8.53
|
$8.56
|
$8.45
|
$8.44
|
3,165
|
|
30/09/2024
|
$8.55
|
$8.61
|
$8.53
|
$8.53
|
195,906
|
|
27/09/2024
|
$8.59
|
$8.62
|
$8.52
|
$8.62
|
16,530
|
|
26/09/2024
|
$8.52
|
$8.54
|
$8.52
|
$8.54
|
1,123
|
|
25/09/2024
|
$8.41
|
$8.46
|
$8.40
|
$8.41
|
0
|
|
24/09/2024
|
$8.41
|
$8.46
|
$8.42
|
$8.46
|
0
|
|
23/09/2024
|
$8.41
|
$8.42
|
$8.39
|
$8.41
|
5,201
|
|
20/09/2024
|
$8.44
|
$8.45
|
$8.39
|
$8.39
|
1,743
|
|
19/09/2024
|
$8.36
|
$8.50
|
$8.43
|
$8.35
|
0
|
|
18/09/2024
|
$8.36
|
$8.36
|
$8.33
|
$8.35
|
16,432
|
|
17/09/2024
|
$8.39
|
$8.40
|
$8.39
|
$8.39
|
1,143
|
|
16/09/2024
|
$8.34
|
$8.34
|
$8.33
|
$8.34
|
217
|
|
13/09/2024
|
$8.31
|
$8.32
|
$8.31
|
$8.23
|
217
|
|
12/09/2024
|
$8.19
|
$8.23
|
$8.18
|
$8.11
|
38,838
|
|
11/09/2024
|
$8.14
|
$8.18
|
$8.11
|
$8.19
|
4,947
|
|
10/09/2024
|
$8.25
|
$8.26
|
$8.17
|
$8.19
|
0
|
|
09/09/2024
|
$8.25
|
$8.22
|
$8.19
|
$8.22
|
16
|
|
06/09/2024
|
$8.25
|
$8.27
|
$8.17
|
$8.17
|
19,778
|
|
05/09/2024
|
$8.35
|
$8.26
|
$8.24
|
$8.24
|
1
|
|
04/09/2024
|
$8.35
|
$8.30
|
$8.19
|
$8.27
|
0
|
|
03/09/2024
|
$8.35
|
$8.35
|
$8.28
|
$8.28
|
10,064
|
|
02/09/2024
|
$8.36
|
$8.36
|
$8.35
|
$8.32
|
37
|
|
30/08/2024
|
$8.35
|
$8.37
|
$8.33
|
$8.32
|
2,837
|
|
29/08/2024
|
$8.32
|
$8.32
|
$8.28
|
$8.32
|
83,619
|
|
28/08/2024
|
$8.31
|
$8.31
|
$8.30
|
$8.30
|
100
|
|
27/08/2024
|
$8.30
|
$8.30
|
$8.30
|
$8.30
|
1,427
|
|
26/08/2024
|
$8.22
|
$8.22
|
$8.19
|
$8.19
|
10,006
|
|
23/08/2024
|
$8.22
|
$8.22
|
$8.19
|
$8.19
|
10,006
|
|
22/08/2024
|
$8.22
|
$8.22
|
$8.19
|
$8.19
|
10,006
|
|
21/08/2024
|
$8.19
|
$8.21
|
$8.19
|
$8.21
|
7,154
|
|
20/08/2024
|
$8.05
|
$8.22
|
$8.08
|
$8.18
|
0
|
|
19/08/2024
|
$8.05
|
$8.18
|
$8.05
|
$8.05
|
0
|
|
16/08/2024
|
$8.05
|
$8.05
|
$8.05
|
$8.05
|
5,662
|
|
15/08/2024
|
$8.02
|
$8.02
|
$8.02
|
$8.02
|
1,789
|
|
14/08/2024
|
$7.94
|
$7.94
|
$7.94
|
$7.94
|
2,207
|
|
13/08/2024
|
$7.85
|
$7.87
|
$7.85
|
$7.87
|
1,956
|
|
12/08/2024
|
$7.81
|
$7.82
|
$7.81
|
$7.82
|
1,725
|
|
09/08/2024
|
$7.79
|
$7.81
|
$7.78
|
$7.81
|
6,589
|
|
08/08/2024
|
$7.69
|
$7.78
|
$7.69
|
$7.78
|
16,907
|
|
07/08/2024
|
$7.74
|
$7.78
|
$7.74
|
$7.77
|
7,777
|
|
06/08/2024
|
$7.64
|
$7.66
|
$7.64
|
$7.64
|
3,356
|
|
05/08/2024
|
$7.65
|
$7.65
|
$7.55
|
$7.59
|
18,701
|
|
02/08/2024
|
$7.74
|
$7.74
|
$7.74
|
$7.74
|
2,930
|
|
01/08/2024
|
$8.01
|
$8.05
|
$7.91
|
$7.91
|
1,839
|
|
31/07/2024
|
$8.05
|
$8.05
|
$8.05
|
$8.05
|
1,497
|
|
30/07/2024
|
$7.99
|
$8.00
|
$7.98
|
$7.98
|
7,671
|
|
29/07/2024
|
$7.95
|
$7.95
|
$7.95
|
$7.95
|
1,507
|
|
26/07/2024
|
$7.88
|
$7.99
|
$7.92
|
$7.94
|
0
|
|
25/07/2024
|
$7.88
|
$7.94
|
$7.88
|
$7.94
|
5,731
|
|
24/07/2024
|
$7.95
|
$7.95
|
$7.95
|
$7.95
|
3,043
|
|
23/07/2024
|
$7.96
|
$7.98
|
$7.96
|
$7.98
|
4,908
|
|
22/07/2024
|
$7.95
|
$7.95
|
$7.92
|
$7.95
|
10,770
|
|
19/07/2024
|
$7.94
|
$7.94
|
$7.89
|
$7.89
|
1
|
|
18/07/2024
|
$8.00
|
$8.03
|
$7.99
|
$7.99
|
3,046
|