iShares VI Public Limited Company - iShares Edge S&P 500 Minimum Volatility UCITS ETF (IHSRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:35AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 2,100 |
| 06 May 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 03 May 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 02 May 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 600 |
| 01 May 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 30 Apr 2024 | 87.10 | 87.40 | 86.81 | 86.81 | 86.81 | 700 |
| 29 Apr 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1,600 |
| 26 Apr 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 300 |
| 25 Apr 2024 | 86.10 | 86.16 | 86.10 | 86.16 | 86.16 | 800 |
| 24 Apr 2024 | 87.48 | 87.50 | 86.80 | 87.50 | 87.50 | 1,800 |
| 23 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 22 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 19 Apr 2024 | 85.92 | 85.94 | 85.92 | 85.94 | 85.94 | 3,600 |
| 18 Apr 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 7,100 |
| 17 Apr 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 2,900 |
| 16 Apr 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 700 |
| 15 Apr 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 44,300 |
| 12 Apr 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| 11 Apr 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 200 |
| 10 Apr 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 1,100 |
| 09 Apr 2024 | 88.81 | 88.81 | 88.26 | 88.26 | 88.26 | 1,300 |
| 08 Apr 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| 05 Apr 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 400 |
| 04 Apr 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 03 Apr 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 2,100 |
| 02 Apr 2024 | 89.19 | 89.19 | 89.07 | 89.07 | 89.07 | 2,300 |
| 01 Apr 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| 28 Mar 2024 | 90.14 | 90.18 | 90.13 | 90.18 | 90.18 | 33,400 |
| 27 Mar 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 26 Mar 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 100 |
| 25 Mar 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 200 |
| 22 Mar 2024 | 89.32 | 89.32 | 88.75 | 88.90 | 88.90 | 1,200 |
| 21 Mar 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 20 Mar 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 200 |
| 19 Mar 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 18 Mar 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 100 |
| 15 Mar 2024 | 87.74 | 87.74 | 87.63 | 87.63 | 87.63 | 2,000 |
| 14 Mar 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 300 |
| 13 Mar 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 12 Mar 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 200 |
| 11 Mar 2024 | 87.88 | 87.88 | 87.77 | 87.77 | 87.77 | 700 |
| 08 Mar 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 200 |
| 07 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 06 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 600 |
| 05 Mar 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 200 |
| 04 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 100 |
| 01 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 29 Feb 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 28 Feb 2024 | 87.07 | 87.17 | 87.07 | 87.17 | 87.17 | 1,600 |
| 27 Feb 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 400 |
| 26 Feb 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| 23 Feb 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 100 |
| 22 Feb 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 800 |
| 21 Feb 2024 | 85.64 | 85.64 | 85.63 | 85.63 | 85.63 | 1,200 |
| 20 Feb 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 500 |
| 16 Feb 2024 | 86.36 | 86.36 | 86.06 | 86.06 | 86.06 | 2,300 |
| 15 Feb 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 200 |
| 14 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 700 |
| 13 Feb 2024 | 85.20 | 85.20 | 84.54 | 84.54 | 84.54 | 1,300 |
| 12 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 09 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2,300 |
| 08 Feb 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 1,600 |
| 07 Feb 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 12,500 |
| 06 Feb 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 300 |
| 05 Feb 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 900 |
| 02 Feb 2024 | 85.36 | 85.72 | 85.36 | 85.72 | 85.72 | 24,100 |
| 01 Feb 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 600 |
| 31 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 400 |
| 30 Jan 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 300 |
| 29 Jan 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 26 Jan 2024 | 85.11 | 85.25 | 85.11 | 85.25 | 85.25 | 900 |
| 25 Jan 2024 | 84.95 | 85.28 | 84.95 | 85.28 | 85.28 | 500 |
| 24 Jan 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 2,000 |
| 23 Jan 2024 | 84.66 | 84.66 | 84.28 | 84.28 | 84.28 | 300 |
| 22 Jan 2024 | 84.73 | 84.73 | 84.44 | 84.73 | 84.73 | 2,100 |
| 19 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 18 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 500 |
| 17 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 16 Jan 2024 | 83.73 | 83.73 | 83.50 | 83.50 | 83.50 | 400 |
| 12 Jan 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| 11 Jan 2024 | 82.58 | 82.74 | 82.58 | 82.74 | 82.74 | 4,300 |
| 10 Jan 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 500 |
| 09 Jan 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 400 |
| 08 Jan 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
| 05 Jan 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 400 |
| 04 Jan 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 1,100 |
| 03 Jan 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| 02 Jan 2024 | 82.30 | 82.59 | 82.30 | 82.59 | 82.59 | 1,200 |
| 29 Dec 2023 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 2,000 |
| 28 Dec 2023 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 27 Dec 2023 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 700 |
| 26 Dec 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 22 Dec 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 21 Dec 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 20 Dec 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 300 |
| 19 Dec 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 100 |
| 18 Dec 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 300 |
| 15 Dec 2023 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| 14 Dec 2023 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 400 |
| 13 Dec 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.