iShares IV iSh Dgtl Sec USD-D
(SHLD)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$11.62
|
$11.64
|
$11.32
|
$11.32
|
65,034
|
|
09/10/2025
|
$11.59
|
$11.59
|
$11.52
|
$11.55
|
28,768
|
|
08/10/2025
|
$11.40
|
$11.54
|
$11.38
|
$11.54
|
2,454
|
|
07/10/2025
|
$11.55
|
$11.56
|
$11.36
|
$11.36
|
2,398
|
|
06/10/2025
|
$11.56
|
$11.58
|
$11.45
|
$11.58
|
22,146
|
|
03/10/2025
|
$11.52
|
$11.54
|
$11.47
|
$11.51
|
9,118
|
|
02/10/2025
|
$11.43
|
$11.45
|
$11.36
|
$11.38
|
36,542
|
|
01/10/2025
|
$11.23
|
$11.38
|
$11.22
|
$11.36
|
14,079
|
|
30/09/2025
|
$11.38
|
$11.59
|
$11.30
|
$11.30
|
9,505
|
|
29/09/2025
|
$11.43
|
$11.44
|
$11.38
|
$11.38
|
2,103
|
|
26/09/2025
|
$11.25
|
$11.31
|
$11.24
|
$11.30
|
43,345
|
|
25/09/2025
|
$11.31
|
$11.33
|
$11.18
|
$11.22
|
30,443
|
|
24/09/2025
|
$11.45
|
$11.45
|
$11.40
|
$11.38
|
12,590
|
|
23/09/2025
|
$11.56
|
$11.56
|
$11.51
|
$11.52
|
9,163
|
|
22/09/2025
|
$11.45
|
$11.48
|
$11.45
|
$11.48
|
205
|
|
19/09/2025
|
$11.46
|
$11.53
|
$11.44
|
$11.46
|
40,293
|
|
18/09/2025
|
$11.47
|
$11.54
|
$11.42
|
$11.51
|
18,908
|
|
17/09/2025
|
$11.38
|
$11.41
|
$11.36
|
$11.37
|
46,297
|
|
16/09/2025
|
$11.42
|
$11.46
|
$11.33
|
$11.33
|
3,622
|
|
15/09/2025
|
$11.31
|
$11.42
|
$11.30
|
$11.40
|
25,136
|
|
12/09/2025
|
$11.42
|
$11.45
|
$11.33
|
$11.34
|
54,251
|
|
11/09/2025
|
$11.31
|
$11.46
|
$11.30
|
$11.46
|
11,123
|
|
10/09/2025
|
$11.36
|
$11.41
|
$11.32
|
$11.32
|
141,813
|
|
09/09/2025
|
$11.27
|
$11.31
|
$11.18
|
$11.23
|
8,252
|
|
08/09/2025
|
$11.17
|
$11.20
|
$11.15
|
$11.20
|
16,448
|
|
05/09/2025
|
$11.09
|
$11.09
|
$11.03
|
$11.05
|
148
|
|
04/09/2025
|
$10.90
|
$10.94
|
$10.85
|
$10.94
|
13,011
|
|
03/09/2025
|
$10.84
|
$10.87
|
$10.82
|
$10.84
|
34,860
|
|
02/09/2025
|
$10.97
|
$11.01
|
$10.76
|
$10.78
|
17,479
|
|
01/09/2025
|
$11.01
|
$11.02
|
$10.99
|
$11.01
|
629
|
|
29/08/2025
|
$11.04
|
$11.07
|
$10.99
|
$10.99
|
9,965
|
|
28/08/2025
|
$10.89
|
$10.98
|
$10.87
|
$10.96
|
11,199
|
|
27/08/2025
|
$10.76
|
$10.86
|
$10.75
|
$10.86
|
43,832
|
|
26/08/2025
|
$10.63
|
$10.73
|
$10.60
|
$10.69
|
4,718
|
|
25/08/2025
|
$10.79
|
$10.79
|
$10.53
|
$10.79
|
112
|
|
22/08/2025
|
$10.79
|
$10.79
|
$10.53
|
$10.79
|
112
|
|
21/08/2025
|
$10.56
|
$10.56
|
$10.46
|
$10.50
|
1,909
|
|
20/08/2025
|
$10.56
|
$10.58
|
$10.49
|
$10.54
|
4,671
|
|
19/08/2025
|
$10.68
|
$10.71
|
$10.63
|
$10.64
|
893
|
|
18/08/2025
|
$10.65
|
$10.69
|
$10.56
|
$10.65
|
4,472
|
|
15/08/2025
|
$10.54
|
$10.59
|
$10.54
|
$10.58
|
2,148
|
|
14/08/2025
|
$10.71
|
$10.73
|
$10.52
|
$10.52
|
1,829
|
|
13/08/2025
|
$10.66
|
$10.71
|
$10.66
|
$10.71
|
11,101
|
|
12/08/2025
|
$10.42
|
$10.58
|
$10.42
|
$10.58
|
5,667
|
|
11/08/2025
|
$10.56
|
$10.56
|
$10.52
|
$10.52
|
16,149
|
|
08/08/2025
|
$10.65
|
$10.68
|
$10.55
|
$10.55
|
13,151
|
|
07/08/2025
|
$10.69
|
$10.83
|
$10.61
|
$10.61
|
11,124
|
|
06/08/2025
|
$10.62
|
$10.71
|
$10.62
|
$10.71
|
22,753
|
|
05/08/2025
|
$10.76
|
$10.76
|
$10.61
|
$10.63
|
3,120
|
|
04/08/2025
|
$10.61
|
$10.67
|
$10.56
|
$10.66
|
25,717
|
|
01/08/2025
|
$10.70
|
$10.71
|
$10.41
|
$10.47
|
27,210
|
|
31/07/2025
|
$10.84
|
$10.87
|
$10.84
|
$10.75
|
7,663
|
|
30/07/2025
|
$10.96
|
$10.96
|
$10.68
|
$10.86
|
5,991
|
|
29/07/2025
|
$10.83
|
$10.92
|
$10.82
|
$10.82
|
7,108
|
|
28/07/2025
|
$10.88
|
$10.89
|
$10.79
|
$10.80
|
3,607
|
|
25/07/2025
|
$10.82
|
$10.86
|
$10.80
|
$10.85
|
6,533
|
|
24/07/2025
|
$10.81
|
$10.84
|
$10.77
|
$10.77
|
13,390
|
|
23/07/2025
|
$10.72
|
$10.80
|
$10.72
|
$10.78
|
5,537
|
|
22/07/2025
|
$10.72
|
$10.74
|
$10.65
|
$10.71
|
11,811
|
|
21/07/2025
|
$10.74
|
$10.80
|
$10.74
|
$10.79
|
21,848
|
|
18/07/2025
|
$10.72
|
$10.75
|
$10.70
|
$10.72
|
4,222
|
|
17/07/2025
|
$10.59
|
$10.68
|
$10.56
|
$10.68
|
5,436
|
|
16/07/2025
|
$10.46
|
$10.52
|
$10.46
|
$10.47
|
249
|
|
15/07/2025
|
$10.58
|
$10.58
|
$10.49
|
$10.51
|
16,463
|
|
14/07/2025
|
$10.38
|
$10.51
|
$10.37
|
$10.51
|
4,761
|
|
11/07/2025
|
$10.59
|
$10.64
|
$10.51
|
$10.52
|
13,832
|
|
10/07/2025
|
$10.85
|
$10.89
|
$10.66
|
$10.71
|
24,174
|
|
09/07/2025
|
$10.88
|
$10.88
|
$10.80
|
$10.83
|
1,682
|
|
08/07/2025
|
$10.90
|
$10.91
|
$10.80
|
$10.82
|
2,647
|
|
07/07/2025
|
$10.88
|
$10.90
|
$10.84
|
$10.88
|
521
|
|
04/07/2025
|
$10.90
|
$10.95
|
$10.86
|
$10.87
|
13,264
|
|
03/07/2025
|
$10.82
|
$10.95
|
$10.81
|
$10.94
|
40,023
|
|
02/07/2025
|
$10.81
|
$10.82
|
$10.71
|
$10.73
|
20,730
|
|
01/07/2025
|
$10.85
|
$10.89
|
$10.67
|
$10.72
|
7,222
|
|
30/06/2025
|
$10.80
|
$10.83
|
$10.78
|
$10.83
|
151
|
|
27/06/2025
|
$10.78
|
$10.80
|
$10.74
|
$10.77
|
3,795
|
|
26/06/2025
|
$10.71
|
$10.76
|
$10.71
|
$10.74
|
14,580
|
|
25/06/2025
|
$10.69
|
$10.75
|
$10.67
|
$10.70
|
499
|
|
24/06/2025
|
$10.71
|
$10.71
|
$10.65
|
$10.68
|
1,444
|
|
23/06/2025
|
$10.38
|
$10.52
|
$10.31
|
$10.49
|
7,077
|
|
20/06/2025
|
$10.49
|
$10.57
|
$10.46
|
$10.46
|
2,863
|
|
19/06/2025
|
$10.50
|
$10.50
|
$10.42
|
$10.42
|
42,894
|
|
18/06/2025
|
$10.59
|
$10.64
|
$10.58
|
$10.61
|
212
|
|
17/06/2025
|
$10.59
|
$10.63
|
$10.56
|
$10.63
|
180
|
|
16/06/2025
|
$10.58
|
$10.66
|
$10.57
|
$10.66
|
3,050
|
|
13/06/2025
|
$10.57
|
$10.60
|
$10.47
|
$10.60
|
2,741
|
|
12/06/2025
|
$10.66
|
$10.73
|
$10.62
|
$10.70
|
1,719
|
|
11/06/2025
|
$10.67
|
$10.77
|
$10.67
|
$10.74
|
20,475
|
|
10/06/2025
|
$10.74
|
$10.81
|
$10.70
|
$10.70
|
14,282
|
|
09/06/2025
|
$10.71
|
$10.76
|
$10.68
|
$10.73
|
11,324
|
|
06/06/2025
|
$10.69
|
$10.73
|
$10.67
|
$10.70
|
2,437
|
|
05/06/2025
|
$10.69
|
$10.75
|
$10.65
|
$10.75
|
16,220
|
|
04/06/2025
|
$10.53
|
$10.69
|
$10.59
|
$10.69
|
26
|
|
03/06/2025
|
$10.53
|
$10.59
|
$10.51
|
$10.59
|
21,415
|
|
02/06/2025
|
$10.44
|
$10.51
|
$10.42
|
$10.49
|
1,854
|
|
30/05/2025
|
$10.43
|
$10.43
|
$10.40
|
$10.40
|
547
|
|
29/05/2025
|
$10.56
|
$10.59
|
$10.40
|
$10.42
|
50,101
|
|
28/05/2025
|
$10.50
|
$10.51
|
$10.46
|
$10.47
|
1,454
|
|
27/05/2025
|
$10.53
|
$10.57
|
$10.51
|
$10.54
|
52,272
|
|
26/05/2025
|
$10.39
|
$10.48
|
$10.28
|
$10.36
|
1,283
|
|
23/05/2025
|
$10.39
|
$10.48
|
$10.28
|
$10.36
|
1,283
|
|
22/05/2025
|
$10.40
|
$10.43
|
$10.35
|
$10.43
|
11,097
|
|
21/05/2025
|
$10.48
|
$10.50
|
$10.46
|
$10.49
|
1,403
|
|
20/05/2025
|
$10.48
|
$10.52
|
$10.46
|
$10.52
|
6,006
|
|
19/05/2025
|
$10.43
|
$10.52
|
$10.43
|
$10.49
|
60,295
|
|
16/05/2025
|
$10.52
|
$10.53
|
$10.48
|
$10.50
|
1,397
|
|
15/05/2025
|
$10.47
|
$10.48
|
$10.44
|
$10.48
|
43,137
|
|
14/05/2025
|
$10.54
|
$10.55
|
$10.48
|
$10.48
|
12,692
|
|
13/05/2025
|
$10.34
|
$10.51
|
$10.33
|
$10.51
|
7,213
|
|
12/05/2025
|
$10.30
|
$10.44
|
$10.30
|
$10.36
|
19,075
|
|
09/05/2025
|
$10.06
|
$10.18
|
$10.11
|
$10.11
|
138
|
|
08/05/2025
|
$10.06
|
$10.08
|
$10.03
|
$10.07
|
32,583
|
|
07/05/2025
|
$10.01
|
$10.09
|
$9.99
|
$9.99
|
12,869
|
|
06/05/2025
|
$10.00
|
$10.05
|
$10.00
|
$10.05
|
846
|
|
05/05/2025
|
$9.90
|
$9.98
|
$9.89
|
$9.92
|
9,698
|
|
02/05/2025
|
$9.90
|
$9.98
|
$9.89
|
$9.92
|
9,698
|
|
01/05/2025
|
$9.90
|
$9.91
|
$9.84
|
$9.90
|
76,989
|
|
30/04/2025
|
$9.79
|
$9.79
|
$9.62
|
$9.71
|
1,413
|
|
29/04/2025
|
$9.76
|
$9.76
|
$9.70
|
$9.76
|
212
|
|
28/04/2025
|
$9.64
|
$9.65
|
$9.60
|
$9.60
|
2,504
|
|
25/04/2025
|
$9.55
|
$9.59
|
$9.50
|
$9.55
|
1,610
|
|
24/04/2025
|
$9.24
|
$9.47
|
$9.24
|
$9.47
|
1,505
|
|
23/04/2025
|
$9.31
|
$9.44
|
$9.23
|
$9.38
|
5,422
|
|
22/04/2025
|
$9.05
|
$9.11
|
$9.02
|
$9.09
|
16,138
|
|
21/04/2025
|
$9.23
|
$9.25
|
$9.14
|
$9.15
|
15,964
|
|
18/04/2025
|
$9.23
|
$9.25
|
$9.14
|
$9.15
|
15,964
|
|
17/04/2025
|
$9.23
|
$9.25
|
$9.14
|
$9.15
|
15,964
|
|
16/04/2025
|
$9.14
|
$9.28
|
$9.14
|
$9.28
|
20,575
|
|
15/04/2025
|
$9.27
|
$9.27
|
$9.15
|
$9.26
|
551
|
|
14/04/2025
|
$9.19
|
$9.25
|
$9.18
|
$9.18
|
1,710
|
|
11/04/2025
|
$9.03
|
$9.13
|
$8.92
|
$8.94
|
17,851
|