iShares IV Public Limited Company - iShares Edge MSCI USA Multifactor UCITS ETF (EMSQF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:12AM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 12.10 | 12.13 | 12.10 | 12.13 | 12.13 | 993 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 126 |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 16,669 |
| May 30, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 6,193 |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1,491 |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 8,277 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 11.30 | 11.33 | 11.27 | 11.27 | 11.27 | 3,140 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 888 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 11.31 | 11.31 | 11.24 | 11.24 | 11.24 | 8,647 |
| Apr 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5,049 |
| Apr 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 260 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 11.20 | 11.34 | 11.20 | 11.34 | 11.34 | 1,569 |
| Apr 22, 2024 | 11.09 | 11.19 | 11.09 | 11.19 | 11.19 | 3,607 |
| Apr 19, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 201,440 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | 2,404 |
| Apr 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 301 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 579 |
| Apr 08, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 134 |
| Apr 05, 2024 | 11.66 | 11.66 | 11.65 | 11.65 | 11.65 | 24,930 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1,536 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 375 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1,257 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1,930 |
| Mar 15, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 2,184 |
| Mar 14, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3,515 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 5,720 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2,481 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 953 |
| Feb 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11,214 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | 1,851 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 59,203 |
| Feb 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,544 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 10.87 | 11.06 | 10.79 | 11.06 | 11.06 | 3,196 |
| Feb 05, 2024 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 1,219 |
| Feb 02, 2024 | 10.87 | 10.92 | 10.87 | 10.90 | 10.90 | 145,888 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 10.86 | 10.93 | 10.86 | 10.93 | 10.93 | 2,266 |
| Jan 29, 2024 | - | - | - | - | - | - |
| *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.