iShares IV iSh Dgtl Sec USD-D
(SHLD)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$9.14
|
$9.14
|
$8.84
|
$8.84
|
2,156
|
|
03/04/2025
|
$9.38
|
$9.42
|
$9.19
|
$9.19
|
7,288
|
|
02/04/2025
|
$9.55
|
$9.66
|
$9.45
|
$9.65
|
15,111
|
|
01/04/2025
|
$9.51
|
$9.58
|
$9.43
|
$9.56
|
12,454
|
|
31/03/2025
|
$9.51
|
$9.51
|
$9.42
|
$9.42
|
411
|
|
28/03/2025
|
$9.75
|
$9.77
|
$9.60
|
$9.60
|
11,007
|
|
27/03/2025
|
$9.91
|
$9.91
|
$9.82
|
$9.82
|
3,346
|
|
26/03/2025
|
$10.04
|
$10.04
|
$9.92
|
$9.92
|
418
|
|
25/03/2025
|
$9.99
|
$10.04
|
$9.97
|
$10.04
|
88
|
|
24/03/2025
|
$9.93
|
$9.99
|
$9.93
|
$9.98
|
11,347
|
|
21/03/2025
|
$10.05
|
$9.83
|
$9.79
|
$9.83
|
0
|
|
20/03/2025
|
$10.05
|
$10.05
|
$9.86
|
$9.88
|
12,979
|
|
19/03/2025
|
$9.86
|
$9.96
|
$9.86
|
$9.96
|
17,915
|
|
18/03/2025
|
$9.90
|
$9.92
|
$9.80
|
$9.84
|
13,818
|
|
17/03/2025
|
$9.71
|
$9.86
|
$9.69
|
$9.85
|
87,084
|
|
14/03/2025
|
$9.60
|
$9.71
|
$9.57
|
$9.71
|
7,302
|
|
13/03/2025
|
$9.63
|
$9.64
|
$9.53
|
$9.53
|
7,042
|
|
12/03/2025
|
$9.71
|
$9.73
|
$9.65
|
$9.71
|
42,858
|
|
11/03/2025
|
$9.64
|
$9.68
|
$9.62
|
$9.64
|
14,610
|
|
10/03/2025
|
$9.90
|
$9.93
|
$9.65
|
$9.68
|
25,705
|
|
07/03/2025
|
$9.97
|
$10.00
|
$9.80
|
$9.80
|
37,856
|
|
06/03/2025
|
$10.24
|
$10.24
|
$10.14
|
$10.15
|
1,958
|
|
05/03/2025
|
$10.20
|
$10.20
|
$10.10
|
$10.10
|
1,880
|
|
04/03/2025
|
$10.09
|
$10.14
|
$9.91
|
$9.91
|
26,393
|
|
03/03/2025
|
$10.31
|
$10.36
|
$10.24
|
$10.25
|
8,778
|
|
28/02/2025
|
$10.18
|
$10.18
|
$10.16
|
$10.16
|
12,233
|
|
27/02/2025
|
$10.43
|
$10.43
|
$10.37
|
$10.37
|
3,910
|
|
26/02/2025
|
$10.40
|
$10.42
|
$10.31
|
$10.42
|
278
|
|
25/02/2025
|
$10.18
|
$10.36
|
$10.18
|
$10.18
|
181
|
|
24/02/2025
|
$10.49
|
$10.51
|
$10.25
|
$10.34
|
6,267
|
|
21/02/2025
|
$10.72
|
$10.78
|
$10.63
|
$10.63
|
15,405
|
|
20/02/2025
|
$10.83
|
$10.84
|
$10.66
|
$10.66
|
1,899
|
|
19/02/2025
|
$10.95
|
$11.01
|
$10.83
|
$10.85
|
928
|
|
18/02/2025
|
$10.95
|
$10.97
|
$10.92
|
$10.92
|
5,631
|
|
17/02/2025
|
$10.96
|
$10.96
|
$10.87
|
$10.96
|
6,702
|
|
14/02/2025
|
$10.91
|
$10.94
|
$10.89
|
$10.89
|
30,138
|
|
13/02/2025
|
$10.84
|
$10.88
|
$10.82
|
$10.87
|
44,071
|
|
12/02/2025
|
$10.81
|
$10.81
|
$10.73
|
$10.73
|
967
|
|
11/02/2025
|
$10.81
|
$10.84
|
$10.79
|
$10.80
|
2,884
|
|
10/02/2025
|
$10.81
|
$10.87
|
$10.79
|
$10.85
|
495
|
|
07/02/2025
|
$10.82
|
$10.89
|
$10.80
|
$10.80
|
162
|
|
06/02/2025
|
$10.75
|
$10.80
|
$10.75
|
$10.69
|
3,368
|
|
05/02/2025
|
$10.59
|
$10.69
|
$10.59
|
$10.69
|
4,944
|
|
04/02/2025
|
$10.45
|
$10.58
|
$10.45
|
$10.45
|
2,287
|
|
03/02/2025
|
$10.33
|
$10.45
|
$10.31
|
$10.45
|
26
|
|
31/01/2025
|
$10.56
|
$10.62
|
$10.54
|
$10.61
|
6,260
|
|
30/01/2025
|
$10.47
|
$10.57
|
$10.44
|
$10.50
|
14,121
|
|
29/01/2025
|
$10.53
|
$10.53
|
$10.38
|
$10.38
|
4,170
|
|
28/01/2025
|
$10.21
|
$10.42
|
$10.19
|
$10.39
|
3,010
|
|
27/01/2025
|
$10.22
|
$10.32
|
$10.08
|
$10.24
|
3,575
|
|
24/01/2025
|
$10.39
|
$10.52
|
$10.38
|
$10.52
|
105
|
|
23/01/2025
|
$10.32
|
$10.36
|
$10.28
|
$10.35
|
14,609
|
|
22/01/2025
|
$10.26
|
$10.35
|
$10.26
|
$10.32
|
8,539
|
|
21/01/2025
|
$10.13
|
$10.19
|
$10.12
|
$10.19
|
333
|
|
20/01/2025
|
$10.10
|
$10.16
|
$10.06
|
$10.14
|
3,631
|
|
17/01/2025
|
$10.10
|
$10.10
|
$10.03
|
$10.07
|
9,482
|
|
16/01/2025
|
$10.02
|
$10.10
|
$10.02
|
$10.02
|
40,166
|
|
15/01/2025
|
$9.95
|
$10.09
|
$9.95
|
$10.02
|
36,055
|
|
14/01/2025
|
$9.89
|
$9.92
|
$9.84
|
$9.90
|
4,500
|
|
13/01/2025
|
$9.82
|
$9.82
|
$9.73
|
$9.76
|
17,197
|
|
10/01/2025
|
$10.00
|
$10.02
|
$9.86
|
$9.86
|
2,497
|
|
09/01/2025
|
$9.98
|
$10.03
|
$9.98
|
$10.01
|
10,197
|
|
08/01/2025
|
$9.99
|
$10.02
|
$9.90
|
$9.94
|
1,540
|
|
07/01/2025
|
$10.14
|
$10.16
|
$9.99
|
$10.05
|
2,130
|
|
06/01/2025
|
$10.06
|
$10.19
|
$10.06
|
$10.18
|
2,851
|
|
03/01/2025
|
$10.01
|
$10.05
|
$9.99
|
$10.04
|
9,750
|
|
02/01/2025
|
$10.02
|
$10.07
|
$9.99
|
$10.01
|
5,205
|
|
01/01/2025
|
$10.08
|
$10.03
|
$9.95
|
$10.02
|
0
|
|
31/12/2024
|
$10.08
|
$10.03
|
$9.95
|
$10.02
|
0
|
|
30/12/2024
|
$10.08
|
$10.08
|
$9.95
|
$9.95
|
2,750
|
|
27/12/2024
|
$10.16
|
$10.21
|
$10.03
|
$10.03
|
13,770
|
|
26/12/2024
|
$10.12
|
$10.09
|
$10.06
|
$10.08
|
0
|
|
25/12/2024
|
$10.12
|
$10.09
|
$10.06
|
$10.08
|
0
|
|
24/12/2024
|
$10.12
|
$10.09
|
$10.06
|
$10.08
|
0
|
|
23/12/2024
|
$10.12
|
$10.19
|
$10.06
|
$10.06
|
6,512
|
|
20/12/2024
|
$9.92
|
$10.16
|
$9.92
|
$10.14
|
1,147
|
|
19/12/2024
|
$10.07
|
$10.15
|
$10.06
|
$10.06
|
3,166
|
|
18/12/2024
|
$10.38
|
$10.38
|
$10.33
|
$10.33
|
8,014
|
|
17/12/2024
|
$10.36
|
$10.41
|
$10.33
|
$10.38
|
131,536
|
|
16/12/2024
|
$10.32
|
$10.37
|
$10.26
|
$10.36
|
12,259
|
|
13/12/2024
|
$10.49
|
$10.49
|
$10.36
|
$10.36
|
5,922
|
|
12/12/2024
|
$10.33
|
$10.44
|
$10.33
|
$10.42
|
5,362
|
|
11/12/2024
|
$10.35
|
$10.42
|
$10.35
|
$10.38
|
3,492
|
|
10/12/2024
|
$10.47
|
$10.47
|
$10.39
|
$10.39
|
18,633
|
|
09/12/2024
|
$10.60
|
$10.64
|
$10.54
|
$10.54
|
30,563
|
|
06/12/2024
|
$10.51
|
$10.57
|
$10.47
|
$10.55
|
360
|
|
05/12/2024
|
$10.55
|
$10.55
|
$10.49
|
$10.53
|
1,202
|
|
04/12/2024
|
$10.41
|
$10.54
|
$10.41
|
$10.52
|
14,386
|
|
03/12/2024
|
$10.36
|
$10.40
|
$10.35
|
$10.36
|
2,007
|
|
02/12/2024
|
$10.34
|
$10.39
|
$10.34
|
$10.39
|
1,204
|
|
29/11/2024
|
$10.31
|
$10.33
|
$10.31
|
$10.32
|
84
|
|
28/11/2024
|
$10.26
|
$10.30
|
$10.26
|
$10.29
|
1,733
|
|
27/11/2024
|
$10.41
|
$10.41
|
$10.24
|
$10.24
|
4,097
|
|
26/11/2024
|
$10.32
|
$10.38
|
$10.30
|
$10.31
|
47,352
|
|
25/11/2024
|
$10.28
|
$10.37
|
$10.27
|
$10.34
|
28,144
|
|
22/11/2024
|
$10.19
|
$10.20
|
$10.19
|
$10.09
|
10,499
|
|
21/11/2024
|
$9.91
|
$10.09
|
$9.91
|
$10.09
|
12,023
|
|
20/11/2024
|
$9.86
|
$9.87
|
$9.80
|
$9.80
|
2,289
|
|
19/11/2024
|
$9.75
|
$9.82
|
$9.73
|
$9.80
|
11,361
|
|
18/11/2024
|
$9.82
|
$9.85
|
$9.81
|
$9.81
|
15
|
|
15/11/2024
|
$9.93
|
$9.93
|
$9.82
|
$10.06
|
18,926
|
|
14/11/2024
|
$10.12
|
$10.12
|
$10.04
|
$10.06
|
1,632
|
|
13/11/2024
|
$10.12
|
$10.24
|
$10.09
|
$10.09
|
27,827
|
|
12/11/2024
|
$10.16
|
$10.16
|
$10.09
|
$10.09
|
3,280
|
|
11/11/2024
|
$10.15
|
$10.18
|
$10.12
|
$10.18
|
3,008
|
|
08/11/2024
|
$10.06
|
$10.11
|
$10.05
|
$10.08
|
26,995
|
|
07/11/2024
|
$9.97
|
$10.03
|
$9.97
|
$10.03
|
20,847
|
|
06/11/2024
|
$9.90
|
$9.90
|
$9.79
|
$9.90
|
3,974
|
|
05/11/2024
|
$9.60
|
$9.62
|
$9.57
|
$9.62
|
5,520
|
|
04/11/2024
|
$9.59
|
$9.62
|
$9.59
|
$9.59
|
1,642
|
|
01/11/2024
|
$9.52
|
$9.61
|
$9.51
|
$9.61
|
37,267
|
|
31/10/2024
|
$9.62
|
$9.63
|
$9.55
|
$9.57
|
2,956
|
|
30/10/2024
|
$9.71
|
$9.75
|
$9.71
|
$9.71
|
57,009
|
|
29/10/2024
|
$9.69
|
$9.71
|
$9.69
|
$9.71
|
1,247
|
|
28/10/2024
|
$9.68
|
$9.69
|
$9.68
|
$9.68
|
4,047
|
|
25/10/2024
|
$9.65
|
$9.68
|
$9.64
|
$9.65
|
27,383
|
|
24/10/2024
|
$9.56
|
$10.79
|
$9.56
|
$9.56
|
5,965
|
|
23/10/2024
|
$9.59
|
$9.66
|
$9.56
|
$9.56
|
1,637
|
|
22/10/2024
|
$9.70
|
$9.70
|
$9.67
|
$9.68
|
3,363
|
|
21/10/2024
|
$9.79
|
$9.79
|
$9.72
|
$9.72
|
34,971
|
|
18/10/2024
|
$9.86
|
$9.86
|
$9.82
|
$9.85
|
42,008
|
|
17/10/2024
|
$9.84
|
$9.86
|
$9.81
|
$9.81
|
3,982
|
|
16/10/2024
|
$9.82
|
$9.83
|
$9.77
|
$9.81
|
30,247
|
|
15/10/2024
|
$9.85
|
$9.87
|
$9.76
|
$9.79
|
3,678
|
|
14/10/2024
|
$9.85
|
$9.88
|
$9.83
|
$9.83
|
7,863
|
|
11/10/2024
|
$9.76
|
$9.84
|
$9.76
|
$9.84
|
3,259
|
|
10/10/2024
|
$9.67
|
$9.74
|
$9.67
|
$9.74
|
6,017
|
|
09/10/2024
|
$9.54
|
$9.69
|
$9.54
|
$9.69
|
1,790
|
|
08/10/2024
|
$9.47
|
$9.56
|
$9.47
|
$9.56
|
1,613
|
|
07/10/2024
|
$9.50
|
$9.51
|
$9.48
|
$9.48
|
29,480
|