iShares IV iSh Re Incl / Diversity ETF
(OPEN)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$7.98
|
$7.98
|
$7.85
|
$7.85
|
202
|
|
09/04/2025
|
$7.53
|
$7.53
|
$7.44
|
$7.48
|
13,001
|
|
08/04/2025
|
$7.69
|
$7.69
|
$7.65
|
$7.69
|
1,388
|
|
07/04/2025
|
$7.40
|
$7.56
|
$7.40
|
$7.49
|
3,474
|
|
04/04/2025
|
$8.33
|
$8.33
|
$7.86
|
$7.86
|
904
|
|
03/04/2025
|
$8.44
|
$8.44
|
$8.35
|
$8.35
|
12,368
|
|
02/04/2025
|
$8.47
|
$8.54
|
$8.47
|
$8.54
|
9,108
|
|
01/04/2025
|
$8.48
|
$8.54
|
$8.46
|
$8.50
|
75,084
|
|
31/03/2025
|
$8.39
|
$8.44
|
$8.39
|
$8.44
|
602
|
|
28/03/2025
|
$8.58
|
$8.58
|
$8.52
|
$8.52
|
12,187
|
|
27/03/2025
|
$8.71
|
$8.66
|
$8.63
|
$8.63
|
0
|
|
26/03/2025
|
$8.71
|
$8.65
|
$8.65
|
$8.65
|
51
|
|
25/03/2025
|
$8.71
|
$8.71
|
$8.69
|
$8.70
|
36,273
|
|
24/03/2025
|
$8.68
|
$8.68
|
$8.58
|
$8.64
|
0
|
|
21/03/2025
|
$8.68
|
$8.63
|
$8.54
|
$8.58
|
0
|
|
20/03/2025
|
$8.68
|
$8.69
|
$8.63
|
$8.63
|
15,405
|
|
19/03/2025
|
$8.67
|
$8.67
|
$8.67
|
$8.66
|
9,560
|
|
18/03/2025
|
$8.65
|
$8.65
|
$8.62
|
$8.65
|
3,170
|
|
17/03/2025
|
$8.61
|
$8.63
|
$8.60
|
$8.61
|
965
|
|
14/03/2025
|
$8.51
|
$8.51
|
$8.42
|
$8.51
|
9,966
|
|
13/03/2025
|
$8.42
|
$8.45
|
$8.41
|
$8.41
|
6
|
|
12/03/2025
|
$8.42
|
$8.48
|
$8.46
|
$8.46
|
5
|
|
11/03/2025
|
$8.42
|
$8.45
|
$8.42
|
$8.42
|
8,227
|
|
10/03/2025
|
$8.59
|
$8.59
|
$8.55
|
$8.55
|
3,366
|
|
07/03/2025
|
$8.71
|
$8.63
|
$8.61
|
$8.60
|
190
|
|
06/03/2025
|
$8.71
|
$8.71
|
$8.69
|
$8.69
|
2,097
|
|
05/03/2025
|
$8.66
|
$8.66
|
$8.63
|
$8.63
|
5,170
|
|
04/03/2025
|
$8.58
|
$8.62
|
$8.48
|
$8.48
|
18
|
|
03/03/2025
|
$8.74
|
$8.74
|
$8.69
|
$8.73
|
5,472
|
|
28/02/2025
|
$8.72
|
$8.68
|
$8.59
|
$8.61
|
0
|
|
27/02/2025
|
$8.72
|
$8.76
|
$8.68
|
$8.68
|
19,966
|
|
26/02/2025
|
$8.75
|
$8.80
|
$8.70
|
$8.79
|
0
|
|
25/02/2025
|
$8.75
|
$8.75
|
$8.70
|
$8.70
|
2
|
|
24/02/2025
|
$8.70
|
$8.70
|
$8.70
|
$8.70
|
268
|
|
21/02/2025
|
$8.73
|
$8.76
|
$8.74
|
$8.73
|
0
|
|
20/02/2025
|
$8.73
|
$8.75
|
$8.73
|
$8.75
|
3,793
|
|
19/02/2025
|
$8.71
|
$8.71
|
$8.69
|
$8.70
|
143
|
|
18/02/2025
|
$8.76
|
$8.78
|
$8.76
|
$8.76
|
9,951
|
|
17/02/2025
|
$8.78
|
$8.81
|
$8.78
|
$8.79
|
7,000
|
|
14/02/2025
|
$8.75
|
$8.79
|
$8.75
|
$8.77
|
7,230
|
|
13/02/2025
|
$8.66
|
$8.72
|
$8.66
|
$8.68
|
5,417
|
|
12/02/2025
|
$8.66
|
$8.67
|
$8.61
|
$8.61
|
11,722
|
|
11/02/2025
|
$8.61
|
$8.65
|
$8.61
|
$8.64
|
18,065
|
|
10/02/2025
|
$8.64
|
$8.65
|
$8.57
|
$8.57
|
58,251
|
|
07/02/2025
|
$8.68
|
$8.68
|
$8.61
|
$8.61
|
2,155
|
|
06/02/2025
|
$8.59
|
$8.68
|
$8.60
|
$8.57
|
0
|
|
05/02/2025
|
$8.59
|
$8.59
|
$8.57
|
$8.57
|
907
|
|
04/02/2025
|
$8.49
|
$8.54
|
$8.49
|
$8.49
|
15,705
|
|
03/02/2025
|
$8.45
|
$8.51
|
$8.43
|
$8.49
|
501
|
|
31/01/2025
|
$8.63
|
$8.65
|
$8.63
|
$8.63
|
2,741
|
|
30/01/2025
|
$8.52
|
$8.63
|
$8.54
|
$8.63
|
0
|
|
29/01/2025
|
$8.52
|
$8.54
|
$8.52
|
$8.54
|
242
|
|
28/01/2025
|
$8.50
|
$8.52
|
$8.49
|
$8.52
|
2,438
|
|
27/01/2025
|
$8.47
|
$8.53
|
$8.47
|
$8.53
|
25
|
|
24/01/2025
|
$8.45
|
$8.55
|
$8.47
|
$8.54
|
0
|
|
23/01/2025
|
$8.45
|
$8.47
|
$8.45
|
$8.47
|
616
|
|
22/01/2025
|
$8.42
|
$8.42
|
$8.40
|
$8.40
|
2,239
|
|
21/01/2025
|
$8.37
|
$8.42
|
$8.37
|
$8.42
|
3,205
|
|
20/01/2025
|
$8.31
|
$8.37
|
$8.30
|
$8.37
|
5,801
|
|
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
|