iShares IV Public Limited Company - iShares MSCI USA ESG Screened UCITS ETF (BLKXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:03AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 189 |
| May 07, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,260 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 15,961 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 12,475 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,329 |
| Apr 19, 2024 | 10.06 | 10.06 | 10.00 | 10.00 | 10.00 | 16,144 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 929 |
| Apr 15, 2024 | 10.40 | 10.40 | 10.32 | 10.34 | 10.34 | 8,105 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 12,418 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 430 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 222 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 24,698 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4,588 |
| Mar 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 855 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 5,028 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 166 |
| Mar 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,310 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 360 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 635 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 5,340 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,437 |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 16,695 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 11,524 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 37,104 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5,048 |
| Feb 02, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 222,810 |
| Feb 01, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 16,886 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 2,243 |
| Jan 25, 2024 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 2,267 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1,929 |
| Jan 22, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 14,329 |
| Jan 19, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 13,107 |
| Jan 18, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 981 |
| Jan 17, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 32,720 |
| Jan 16, 2024 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 168,660 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 5,649 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 15,691 |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 126 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1,934 |
| Dec 15, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 104 |
| Dec 14, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 476 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.