Market data

Select a section

iShares IV iSh Dgtl Sec USD-D

(SHLD)
Sector: n/a
$11.53
$-0.07 -0.57
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $11.62 $11.63 $11.52 $11.53 12,025
30/10/2025 $11.42 $11.61 $11.42 $11.60 11,332
29/10/2025 $11.68 $11.68 $11.51 $11.53 19,186
28/10/2025 $11.64 $11.72 $11.63 $11.67 13,828
27/10/2025 $11.78 $11.78 $11.67 $11.67 3,475
24/10/2025 $11.58 $11.66 $11.57 $11.64 23,852
23/10/2025 $11.43 $11.48 $11.37 $11.48 1,960
22/10/2025 $11.49 $11.52 $11.34 $11.35 17,573
21/10/2025 $11.45 $11.49 $11.40 $11.49 16,134
20/10/2025 $11.26 $11.47 $11.26 $11.44 2,665
17/10/2025 $11.11 $11.22 $11.08 $11.17 6,515
16/10/2025 $11.38 $11.47 $11.36 $11.36 5,334
15/10/2025 $11.46 $11.46 $11.36 $11.42 4,653
14/10/2025 $11.29 $11.33 $11.19 $11.31 41,654
13/10/2025 $11.45 $11.47 $11.36 $11.37 88,919
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

Market data

Select a section