iShares IV iSh Re Incl / Diversity ETF
(OPEN)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$9.80
|
$9.70
|
$9.69
|
$9.69
|
7
|
|
30/10/2025
|
$9.80
|
$9.80
|
$9.72
|
$9.72
|
100
|
|
27/10/2025
|
$9.76
|
$9.86
|
$9.86
|
$9.86
|
1
|
|
23/10/2025
|
$9.76
|
$9.84
|
$9.76
|
$9.80
|
0
|
|
21/10/2025
|
$9.76
|
$9.78
|
$9.76
|
$9.78
|
96
|
|
20/10/2025
|
$9.72
|
$9.76
|
$9.67
|
$9.76
|
329
|
|
17/10/2025
|
$9.69
|
$9.65
|
$9.64
|
$9.65
|
2
|
|
16/10/2025
|
$9.69
|
$9.72
|
$9.68
|
$9.72
|
6,016
|
|
15/10/2025
|
$9.56
|
$9.76
|
$9.69
|
$9.69
|
24
|
|
14/10/2025
|
$9.56
|
$9.56
|
$9.47
|
$9.56
|
76
|
|
13/10/2025
|
$9.61
|
$9.61
|
$9.57
|
$9.58
|
12,190
|
|
10/10/2025
|
$9.74
|
$9.69
|
$9.58
|
$9.58
|
305
|
|
09/10/2025
|
$9.74
|
$9.79
|
$9.65
|
$9.65
|
115,325
|
|
08/10/2025
|
$9.72
|
$9.72
|
$9.60
|
$9.72
|
2,375
|
|
07/10/2025
|
$9.67
|
$9.73
|
$9.67
|
$9.67
|
664
|
|
06/10/2025
|
$9.70
|
$9.70
|
$9.69
|
$9.69
|
128
|
|
03/10/2025
|
$9.70
|
$9.74
|
$9.70
|
$9.73
|
1,182
|
|
02/10/2025
|
$9.63
|
$9.68
|
$9.63
|
$9.64
|
72,091
|
|
01/10/2025
|
$9.57
|
$9.67
|
$9.56
|
$9.65
|
157
|
|
30/09/2025
|
$9.57
|
$9.58
|
$9.57
|
$9.57
|
68
|
|
29/09/2025
|
$9.55
|
$9.57
|
$9.52
|
$9.56
|
69
|
|
26/09/2025
|
$9.50
|
$9.51
|
$9.46
|
$9.50
|
1,355
|
|
25/09/2025
|
$9.58
|
$9.57
|
$9.44
|
$9.44
|
0
|
|
24/09/2025
|
$9.58
|
$9.59
|
$9.56
|
$9.57
|
11,144
|
|
23/09/2025
|
$9.66
|
$9.66
|
$9.64
|
$9.65
|
927
|
|
22/09/2025
|
$9.63
|
$9.67
|
$9.61
|
$9.64
|
2,193
|
|
19/09/2025
|
$9.66
|
$9.65
|
$9.63
|
$9.63
|
7
|
|
18/09/2025
|
$9.66
|
$9.70
|
$9.64
|
$9.67
|
3,874
|
|
17/09/2025
|
$9.68
|
$9.73
|
$9.64
|
$9.68
|
12
|
|
16/09/2025
|
$9.73
|
$9.73
|
$9.63
|
$9.63
|
750
|
|
15/09/2025
|
$9.69
|
$9.73
|
$9.69
|
$9.69
|
3
|
|
12/09/2025
|
$9.69
|
$9.71
|
$9.66
|
$9.66
|
3,017
|
|
11/09/2025
|
$9.61
|
$9.68
|
$9.67
|
$9.67
|
1,104
|
|
10/09/2025
|
$9.61
|
$9.63
|
$9.61
|
$9.63
|
2
|
|
09/09/2025
|
$9.61
|
$9.61
|
$9.59
|
$9.61
|
235
|
|
08/09/2025
|
$9.59
|
$9.61
|
$9.54
|
$9.60
|
14,896
|
|
05/09/2025
|
$9.56
|
$9.56
|
$9.55
|
$9.56
|
373
|
|
04/09/2025
|
$9.47
|
$9.49
|
$9.47
|
$9.48
|
1,018
|
|
02/09/2025
|
$9.52
|
$9.42
|
$9.40
|
$9.40
|
2
|
|
01/09/2025
|
$9.52
|
$9.53
|
$9.50
|
$9.50
|
705
|
|
29/08/2025
|
$9.52
|
$9.52
|
$9.46
|
$9.48
|
8
|
|
28/08/2025
|
$9.52
|
$9.52
|
$9.50
|
$9.50
|
1,102
|
|
27/08/2025
|
$9.48
|
$9.48
|
$9.47
|
$9.48
|
1,590
|
|
26/08/2025
|
$9.46
|
$9.48
|
$9.46
|
$9.48
|
961
|
|
25/08/2025
|
$9.53
|
$9.65
|
$9.54
|
$9.65
|
193,800
|
|
22/08/2025
|
$9.53
|
$9.72
|
$9.46
|
$9.65
|
0
|
|
21/08/2025
|
$9.53
|
$9.55
|
$9.50
|
$9.50
|
2,598
|
|
20/08/2025
|
$9.51
|
$9.51
|
$9.50
|
$9.51
|
969
|
|
19/08/2025
|
$9.51
|
$9.56
|
$9.47
|
$9.54
|
0
|
|
18/08/2025
|
$9.51
|
$9.51
|
$9.50
|
$9.50
|
63
|
|
15/08/2025
|
$9.50
|
$9.55
|
$9.50
|
$9.53
|
0
|
|
14/08/2025
|
$9.50
|
$9.50
|
$9.48
|
$9.48
|
1,250
|
|
13/08/2025
|
$9.48
|
$9.51
|
$9.48
|
$9.51
|
859,583
|
|
12/08/2025
|
$9.30
|
$9.42
|
$9.30
|
$9.42
|
291
|
|
11/08/2025
|
$9.36
|
$9.41
|
$9.33
|
$9.33
|
0
|
|
08/08/2025
|
$9.36
|
$9.37
|
$9.35
|
$9.37
|
8
|
|
07/08/2025
|
$9.36
|
$9.36
|
$9.33
|
$9.33
|
4,942
|
|
06/08/2025
|
$9.28
|
$9.28
|
$9.27
|
$9.27
|
776
|
|
05/08/2025
|
$9.21
|
$9.23
|
$9.20
|
$9.23
|
8,879
|
|
04/08/2025
|
$9.12
|
$9.21
|
$9.18
|
$9.20
|
5
|
|
01/08/2025
|
$9.12
|
$9.14
|
$9.08
|
$9.08
|
16,711
|
|
31/07/2025
|
$9.30
|
$9.28
|
$9.23
|
$9.21
|
0
|
|
30/07/2025
|
$9.30
|
$9.35
|
$9.27
|
$9.28
|
7,170
|
|
29/07/2025
|
$9.29
|
$9.33
|
$9.23
|
$9.29
|
208
|
|
28/07/2025
|
$9.38
|
$9.46
|
$9.31
|
$9.31
|
3,475
|
|
25/07/2025
|
$9.40
|
$9.41
|
$9.25
|
$9.40
|
0
|
|
24/07/2025
|
$9.40
|
$9.48
|
$9.45
|
$9.46
|
8
|
|
23/07/2025
|
$9.40
|
$9.42
|
$9.40
|
$9.42
|
13,419
|
|
22/07/2025
|
$9.25
|
$9.31
|
$9.24
|
$9.30
|
26,564
|
|
21/07/2025
|
$9.29
|
$9.29
|
$9.27
|
$9.29
|
250
|
|
18/07/2025
|
$9.30
|
$9.33
|
$9.15
|
$9.29
|
256
|
|
17/07/2025
|
$9.30
|
$9.33
|
$9.09
|
$9.24
|
0
|
|
16/07/2025
|
$9.30
|
$9.23
|
$9.05
|
$9.20
|
0
|
|
15/07/2025
|
$9.30
|
$9.30
|
$9.20
|
$9.20
|
2,551
|
|
14/07/2025
|
$9.25
|
$9.28
|
$9.25
|
$9.28
|
5,156
|
|
11/07/2025
|
$9.30
|
$9.33
|
$9.29
|
$9.29
|
6,819
|
|
10/07/2025
|
$9.39
|
$9.39
|
$9.37
|
$9.38
|
2,844
|
|
09/07/2025
|
$9.35
|
$9.36
|
$9.32
|
$9.32
|
239
|
|
08/07/2025
|
$9.30
|
$9.32
|
$9.30
|
$9.32
|
5,617
|
|
07/07/2025
|
$9.34
|
$9.34
|
$9.32
|
$9.32
|
583
|
|
04/07/2025
|
$9.40
|
$9.41
|
$9.35
|
$9.35
|
1
|
|
03/07/2025
|
$9.40
|
$9.41
|
$9.40
|
$9.40
|
187
|
|
02/07/2025
|
$9.29
|
$9.35
|
$9.29
|
$9.32
|
944
|
|
01/07/2025
|
$9.26
|
$9.30
|
$9.24
|
$9.30
|
3,054
|
|
30/06/2025
|
$9.20
|
$9.21
|
$9.20
|
$9.21
|
207
|
|
27/06/2025
|
$9.20
|
$9.21
|
$9.20
|
$9.21
|
207
|
|
26/06/2025
|
$9.13
|
$9.17
|
$9.10
|
$9.15
|
15,676
|
|
25/06/2025
|
$9.13
|
$9.21
|
$9.11
|
$9.11
|
11,660
|
|
24/06/2025
|
$9.12
|
$9.12
|
$9.07
|
$9.12
|
1,385
|
|
23/06/2025
|
$8.96
|
$8.98
|
$8.93
|
$8.98
|
2,426
|
|
20/06/2025
|
$9.02
|
$9.05
|
$8.98
|
$8.99
|
3,442
|
|
19/06/2025
|
$8.98
|
$8.98
|
$8.95
|
$8.95
|
424
|
|
18/06/2025
|
$9.10
|
$9.10
|
$9.06
|
$9.07
|
436
|
|
17/06/2025
|
$9.12
|
$9.12
|
$9.10
|
$9.10
|
209
|
|
16/06/2025
|
$9.22
|
$9.22
|
$9.17
|
$9.21
|
22,377
|
|
13/06/2025
|
$9.18
|
$9.12
|
$9.11
|
$9.12
|
1,415
|
|
12/06/2025
|
$9.18
|
$9.20
|
$9.18
|
$9.19
|
6,576
|
|
11/06/2025
|
$9.16
|
$9.16
|
$9.16
|
$9.16
|
858
|
|
10/06/2025
|
$9.13
|
$9.15
|
$9.13
|
$9.13
|
1,503
|
|
09/06/2025
|
$9.15
|
$9.16
|
$9.12
|
$9.12
|
159
|
|
06/06/2025
|
$9.13
|
$9.14
|
$9.13
|
$9.13
|
3,994
|
|
05/06/2025
|
$9.13
|
$9.14
|
$9.13
|
$9.14
|
281
|
|
04/06/2025
|
$9.14
|
$9.15
|
$9.13
|
$9.15
|
8,383
|
|
03/06/2025
|
$9.05
|
$9.06
|
$9.05
|
$9.06
|
166
|
|
02/06/2025
|
$9.04
|
$9.05
|
$9.02
|
$9.05
|
3,419
|
|
30/05/2025
|
$9.02
|
$9.08
|
$9.01
|
$9.03
|
5,215
|
|
29/05/2025
|
$9.02
|
$9.08
|
$9.02
|
$9.04
|
0
|
|
28/05/2025
|
$9.02
|
$9.02
|
$9.02
|
$9.02
|
5,351
|
|
27/05/2025
|
$9.05
|
$9.06
|
$9.05
|
$9.05
|
1,116
|
|
26/05/2025
|
$9.03
|
$9.03
|
$8.97
|
$8.98
|
307
|
|
23/05/2025
|
$9.03
|
$9.03
|
$8.97
|
$8.98
|
307
|
|
22/05/2025
|
$9.00
|
$9.00
|
$9.00
|
$8.99
|
435
|
|
21/05/2025
|
$9.09
|
$9.12
|
$9.09
|
$9.11
|
5,022
|
|
20/05/2025
|
$9.09
|
$9.10
|
$9.09
|
$9.10
|
2,540
|
|
19/05/2025
|
$9.02
|
$9.09
|
$9.02
|
$9.09
|
2,763
|
|
16/05/2025
|
$9.01
|
$9.01
|
$8.99
|
$8.99
|
55,959
|
|
15/05/2025
|
$8.95
|
$8.98
|
$8.95
|
$8.98
|
18,447
|
|
14/05/2025
|
$8.98
|
$8.98
|
$8.94
|
$8.96
|
5,023
|
|
13/05/2025
|
$8.95
|
$8.97
|
$8.92
|
$8.97
|
1
|
|
12/05/2025
|
$8.95
|
$9.00
|
$8.92
|
$8.93
|
1,528
|
|
09/05/2025
|
$8.84
|
$8.84
|
$8.84
|
$8.84
|
17,485
|
|
08/05/2025
|
$8.74
|
$8.81
|
$8.74
|
$8.81
|
4,462
|
|
07/05/2025
|
$8.75
|
$8.72
|
$8.72
|
$8.72
|
2
|
|
06/05/2025
|
$8.75
|
$8.75
|
$8.75
|
$8.75
|
439
|
|
05/05/2025
|
$8.73
|
$8.75
|
$8.73
|
$8.74
|
550
|
|
02/05/2025
|
$8.73
|
$8.75
|
$8.73
|
$8.74
|
550
|