Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ishares IV Plc (OP: ISMVF )

43.04 UNCHANGED

Last Price Updated: 9:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 21, 2022				32.88	0	+0.23(+0.72%)
Jul 18, 2022				32.65	0	+0.42(+1.29%)
Jul 15, 2022	32.23	32.23	32.23	32.23	955	-1.15(-3.45%)
Jun 29, 2022				33.39	0	-0.46(-1.35%)
Jun 28, 2022	33.85	33.85	33.84	33.84	13,700	+0.61(+1.82%)
Jun 21, 2022				33.24	0	-0.19(-0.57%)
Jun 14, 2022				33.43	0	-2.49(-6.93%)
Jun 09, 2022				35.92	0	-0.66(-1.80%)
May 27, 2022				36.57	0	+1.49(+4.25%)
May 20, 2022				35.08	0	-0.37(-1.05%)
May 04, 2022				35.45	0	-1.16(-3.17%)
Apr 08, 2022				36.62	0	-1.28(-3.39%)
Mar 30, 2022				37.90	0	+0.01(+0.02%)
Mar 29, 2022	37.94	37.94	37.89	37.89	38,500	+1.04(+2.82%)
Mar 18, 2022				36.85	0	-0.31(-0.83%)
Feb 28, 2022				37.16	0	-1.71(-4.40%)
Feb 16, 2022				38.87	0	+0.59(+1.54%)
Feb 14, 2022				38.28	0	-0.17(-0.44%)
Feb 07, 2022				38.45	0	+0.95(+2.53%)
Jan 27, 2022				37.50	0	-0.74(-1.93%)
Jan 26, 2022	38.24	38.24	38.24	38.24	2,153	-0.25(-0.65%)
Jan 21, 2022				38.49	0	-1.13(-2.85%)
Jan 12, 2022				39.62	0	+0.88(+2.28%)
Jan 10, 2022		38.74	38.74	38.74	0	-0.39(-1.01%)
Jan 05, 2022		39.13	39.13	39.13	0	+0.14(+0.36%)
Jan 04, 2022	38.61	38.99	38.61	38.99	7,173	+2.62(+7.20%)
Dec 20, 2021		36.37	36.37	36.37	0	-0.40(-1.08%)
Dec 14, 2021		36.77	36.77	36.77	0	-0.08(-0.22%)
Dec 10, 2021		36.85	36.85	36.85	0	-0.08(-0.21%)
Dec 08, 2021		36.93	36.93	36.93	0	+0.81(+2.24%)
Dec 01, 2021		36.12	36.12	36.12	0	-0.93(-2.52%)
Nov 17, 2021		37.05	37.05	37.05	0	+0.25(+0.68%)
Oct 26, 2021		36.80	36.80	36.80	0	-0.35(-0.94%)
Oct 20, 2021		37.15	37.15	37.15	0	-0.07(-0.18%)
Oct 15, 2021		37.22	37.22	37.22	0	+0.98(+2.70%)
Oct 13, 2021		36.24	36.24	36.24	10	-0.15(-0.42%)
Oct 05, 2021		36.39	36.39	36.39	0	+0.15(+0.42%)
Oct 01, 2021		36.24	36.24	36.24	0	-0.56(-1.53%)
Sep 29, 2021		36.80	36.80	36.80	0	-0.14(-0.37%)
Sep 23, 2021		36.94	36.94	36.94	0	+0.29(+0.78%)
Sep 22, 2021	36.65	36.65	36.65	36.65	2,680	-0.52(-1.40%)
Sep 13, 2021		37.17	37.17	37.17	0	-0.19(-0.50%)
Sep 03, 2021		37.36	37.36	37.36	0	+0.29(+0.78%)
Sep 01, 2021		37.07	37.07	37.07	0	+0.32(+0.87%)
Aug 26, 2021		36.75	36.75	36.75	0	-0.12(-0.33%)
Aug 18, 2021		36.87	36.87	36.87	0	-0.36(-0.95%)
Aug 16, 2021		37.23	37.23	37.23	0	-0.15(-0.40%)
Aug 13, 2021	37.37	37.37	37.37	37.37	912	+0.10(+0.26%)
Aug 11, 2021		37.28	37.28	37.28	0	+0.31(+0.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ishares IV Plc (OP: ISMVF )

Historical Prices