iShares IV iSh Re Incl / Diversity ETF

(OPEN)
Sector: n/a
$8.35
$0.04 0.52
Last updated: 12:30:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $8.01 $8.01 $8.01 $8.01 774
16/07/2024 $7.98 $7.98 $7.98 $7.98 28
15/07/2024 $7.95 $7.97 $7.95 $7.95 8,014
12/07/2024 $7.94 $7.98 $7.94 $7.98 2,660
11/07/2024 $7.91 $7.91 $7.90 $7.90 7,092
10/07/2024 $7.79 $7.80 $7.77 $7.80 689
09/07/2024 $7.72 $7.72 $7.72 $7.72 1,420
08/07/2024 $7.78 $7.80 $7.76 $7.76 544
05/07/2024 $7.80 $7.80 $7.76 $7.77 14,535
04/07/2024 $7.79 $7.81 $7.79 $7.80 1,705
03/07/2024 $7.64 $7.77 $7.70 $7.75 0
02/07/2024 $7.64 $7.66 $7.63 $7.66 236
01/07/2024 $7.71 $7.73 $7.69 $7.69 4,735
28/06/2024 $7.70 $7.70 $7.69 $7.69 4,762
27/06/2024 $7.71 $7.71 $7.66 $7.66 1,766
26/06/2024 $7.66 $7.66 $7.66 $7.66 20,172
25/06/2024 $7.75 $7.75 $7.72 $7.72 395
24/06/2024 $7.74 $7.78 $7.74 $7.78 4,830
21/06/2024 $7.70 $7.72 $7.68 $7.68 0
20/06/2024 $7.70 $7.71 $7.70 $7.71 2,602
19/06/2024 $7.70 $7.70 $7.69 $7.69 622
18/06/2024 $7.67 $7.69 $7.67 $7.69 838
17/06/2024 $7.62 $7.68 $7.62 $7.64 157
14/06/2024 $7.63 $7.63 $7.62 $7.62 6,155
13/06/2024 $7.72 $7.72 $7.67 $7.67 2,832
12/06/2024 $7.81 $7.81 $7.80 $7.80 166
11/06/2024 $7.68 $7.68 $7.68 $7.68 208
10/06/2024 $7.73 $7.75 $7.73 $7.75 3,598
07/06/2024 $7.83 $7.83 $7.81 $7.81 834
06/06/2024 $7.81 $7.85 $7.78 $7.84 0
05/06/2024 $7.81 $7.81 $7.78 $7.78 9
04/06/2024 $7.74 $7.74 $7.72 $7.74 7,634
03/06/2024 $7.77 $7.81 $7.76 $7.79 28,327
31/05/2024 $7.71 $7.75 $7.71 $7.73 5,554
30/05/2024 $7.67 $7.72 $7.67 $7.72 42,447
29/05/2024 $7.75 $7.75 $7.69 $7.69 8,215
28/05/2024 $7.87 $7.87 $7.82 $7.82 4,579
27/05/2024 $7.81 $7.85 $7.81 $7.84 230