Ishares IV Plc (OP: IVVVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 88.24 | 88.24 | 88.24 | 0 | +3.38(+3.98%) | |
| May 18, 2020 | 84.87 | 84.87 | 84.87 | 0 | -2.62(-2.99%) | |
| Apr 22, 2020 | 87.48 | 87.48 | 87.48 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 87.48 | 87.48 | 87.48 | 0 | +0.21(+0.24%) | |
| Apr 16, 2020 | 87.27 | 87.27 | 87.27 | 87.27 | 1,727 | -1.24(-1.40%) |
| Apr 14, 2020 | 88.51 | 88.51 | 88.51 | 0 | +7.51(+9.27%) | |
| Apr 02, 2020 | 81.00 | 81.00 | 81.00 | 0 | +2.74(+3.50%) | |
| Mar 20, 2020 | 78.26 | 78.26 | 78.26 | 0 | -1.72(-2.15%) | |
| Mar 17, 2020 | 79.98 | 79.98 | 79.98 | 0 | -3.62(-4.33%) | |
| Mar 16, 2020 | 83.60 | 83.60 | 83.60 | 83.60 | 672 | -0.05(-0.06%) |
| Mar 13, 2020 | 83.66 | 83.66 | 83.65 | 83.65 | 1,400 | +2.65(+3.27%) |
| Mar 12, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 1,332 | -5.21(-6.04%) |
| Mar 11, 2020 | 87.09 | 87.09 | 86.21 | 1,063 | -0.88(-1.01%) | |
| Mar 10, 2020 | 87.09 | 87.09 | 87.09 | 87.09 | 300 | -5.15(-5.58%) |
| Feb 24, 2020 | 92.24 | 92.24 | 92.24 | 0 | -0.37(-0.40%) | |
| Feb 20, 2020 | 92.60 | 92.60 | 92.60 | 0 | +0.50(+0.55%) | |
| Feb 19, 2020 | 92.10 | 92.10 | 92.10 | 92.10 | 260 | -0.79(-0.85%) |
| Feb 12, 2020 | 92.89 | 92.89 | 92.89 | 0 | +0.08(+0.09%) | |
| Feb 11, 2020 | 92.81 | 92.81 | 92.81 | 92.81 | 1,200 | +0.16(+0.17%) |
| Feb 04, 2020 | 92.65 | 92.65 | 92.65 | 0 | +0.35(+0.38%) | |
| Jan 28, 2020 | 92.30 | 92.30 | 92.30 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 92.30 | 92.30 | 92.30 | 54 | +0.00(+0.00%) | |
| Jan 16, 2020 | 92.30 | 92.30 | 92.30 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 92.30 | 92.30 | 92.30 | 0 | +0.00(+0.00%) | |
| Jan 09, 2020 | 92.30 | 92.30 | 92.30 | 0 | +1.05(+1.15%) | |
| Dec 24, 2019 | 91.25 | 91.25 | 91.25 | 0 | -1.75(-1.88%) | |
| Dec 23, 2019 | 93.00 | 93.00 | 93.00 | 268 | +0.00(+0.00%) | |
| Dec 04, 2019 | 93.00 | 93.00 | 93.00 | 0 | -0.25(-0.27%) | |
| Nov 07, 2019 | 93.25 | 93.25 | 93.25 | 0 | -0.40(-0.43%) | |
| Nov 05, 2019 | 93.65 | 93.65 | 93.65 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 93.65 | 93.65 | 93.65 | 0 | +0.35(+0.38%) | |
| Oct 25, 2019 | 93.30 | 93.30 | 93.30 | 0 | +0.55(+0.59%) | |
| Sep 16, 2019 | 92.75 | 92.75 | 92.75 | 0 | +1.12(+1.22%) | |
| Sep 12, 2019 | 91.63 | 91.63 | 91.63 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 91.63 | 91.63 | 91.63 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 91.63 | 91.63 | 91.63 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 91.63 | 91.63 | 91.63 | 0 | -1.01(-1.09%) | |
| Jul 31, 2019 | 92.64 | 92.64 | 92.64 | 0 | +0.41(+0.45%) | |
| Jul 19, 2019 | 92.23 | 92.23 | 92.23 | 0 | -0.77(-0.83%) | |
| Jul 05, 2019 | 93.00 | 93.00 | 93.00 | 0 | +0.48(+0.52%) | |
| Jul 02, 2019 | 92.52 | 92.52 | 92.52 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 92.52 | 92.52 | 92.52 | 92.52 | 1,100 | -0.68(-0.73%) |
| Jun 28, 2019 | 93.20 | 93.20 | 93.20 | 1,100 | +0.00(+0.00%) | |
| Jun 25, 2019 | 93.20 | 93.20 | 93.20 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.