Canada Markets open in 9 hrs 19 mins

iShares V Public Limited Company - iShares S&P 500 Materials Sector UCITS ETF (IMATF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.47+0.07 (+0.89%)
At close: 02:10PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 20228.478.478.478.478.4710,600
Nov 29, 20228.408.408.408.408.40-
Nov 28, 20228.408.408.408.408.40-
Nov 25, 20228.408.408.408.408.40-
Nov 23, 20228.408.408.408.408.40-
Nov 22, 20228.408.408.408.408.40-
Nov 21, 20228.368.408.368.408.403,300
Nov 18, 20228.398.398.398.398.39700
Nov 17, 20227.937.937.937.937.93-
Nov 16, 20227.937.937.937.937.93-
Nov 15, 20227.937.937.937.937.93-
Nov 14, 20227.937.937.937.937.93-
Nov 11, 20227.937.937.937.937.93-
Nov 10, 20227.937.937.937.937.93-
Nov 09, 20227.937.937.937.937.93-
Nov 08, 20227.937.937.937.937.93-
Nov 07, 20227.937.937.937.937.9322,400
Nov 04, 20227.587.587.587.587.58-
Nov 03, 20227.587.587.587.587.58-
Nov 02, 20227.587.587.587.587.58-
Nov 01, 20227.587.587.587.587.58-
Oct 31, 20227.587.587.587.587.58-
Oct 28, 20227.587.587.587.587.58-
Oct 27, 20227.587.587.587.587.58-
Oct 26, 20227.587.587.587.587.58-
Oct 25, 20227.587.587.587.587.58-
Oct 24, 20227.587.587.587.587.588,000
Oct 21, 20227.447.447.447.447.44600
Oct 20, 20227.517.517.517.517.51-
Oct 19, 20227.517.517.517.517.51-
Oct 18, 20227.517.517.517.517.51-
Oct 17, 20227.517.517.517.517.51-
Oct 14, 20227.517.517.517.517.51-
Oct 13, 20227.517.517.517.517.51-
Oct 12, 20227.517.517.517.517.51-
Oct 11, 20227.517.517.517.517.51-
Oct 10, 20227.517.517.517.517.51-
Oct 07, 20227.517.517.517.517.51-
Oct 06, 20227.517.517.517.517.51-
Oct 05, 20227.517.517.517.517.5115,600
Oct 04, 20227.437.437.437.437.43-
Oct 03, 20227.437.437.437.437.43-
Sept 30, 20227.437.437.437.437.43-
Sept 29, 20227.437.437.437.437.43-
Sept 28, 20227.437.437.437.437.43-
Sept 27, 20227.437.437.437.437.43-
Sept 26, 20227.437.437.437.437.438,100
Sept 23, 20227.437.437.437.437.43-
Sept 22, 20227.437.437.437.437.435,200
Sept 21, 20227.877.877.877.877.87-
Sept 20, 20227.877.877.877.877.87-
Sept 19, 20227.877.877.877.877.87-
Sept 16, 20227.877.877.877.877.87-
Sept 15, 20227.877.877.877.877.87-
Sept 14, 20227.907.907.877.877.877,900
Sept 13, 20228.588.588.588.588.58-
Sept 12, 20228.588.588.588.588.58-
Sept 09, 20228.588.588.588.588.58-
Sept 08, 20228.588.588.588.588.58-
Sept 07, 20228.588.588.588.588.58-
Sept 06, 20228.588.588.588.588.58-
Sept 02, 20228.588.588.588.588.58-
Sept 01, 20228.588.588.588.588.58-
Aug 31, 20228.588.588.588.588.58-
Aug 30, 20228.588.588.588.588.58700
Aug 29, 20228.428.428.428.428.42-
Aug 26, 20228.428.428.428.428.42-
Aug 25, 20228.428.428.428.428.42-
Aug 24, 20228.428.428.428.428.42-
Aug 23, 20228.428.428.428.428.42-
Aug 22, 20228.428.428.428.428.42-
Aug 19, 20228.428.428.428.428.42-
Aug 18, 20228.428.428.428.428.4212,700
Aug 17, 20228.418.418.418.418.41600
Aug 16, 20228.388.388.388.388.38-
Aug 15, 20228.388.388.388.388.38-
Aug 12, 20228.388.388.388.388.38-
Aug 11, 20228.388.388.388.388.385,900
Aug 10, 20227.987.987.987.987.98-
Aug 09, 20227.987.987.987.987.98-
Aug 08, 20227.987.987.987.987.98-
Aug 05, 20227.987.987.987.987.98-
Aug 04, 20227.987.987.987.987.98-
Aug 03, 20227.987.987.987.987.9833,900
Aug 02, 20228.078.078.078.078.073,400
Aug 01, 20227.777.777.777.777.77-
Jul 29, 20227.777.777.777.777.77-
Jul 28, 20227.777.777.777.777.77-
Jul 27, 20227.777.777.777.777.77-
Jul 26, 20227.777.777.777.777.77-
Jul 25, 20227.777.777.777.777.77-
Jul 22, 20227.777.777.777.777.77-
Jul 21, 20227.777.777.777.777.77-
Jul 20, 20227.777.777.777.777.77700
Jul 19, 20227.637.637.637.637.63-
Jul 18, 20227.637.637.637.637.63-
Jul 15, 20227.637.637.637.637.63-
Jul 14, 20227.637.637.637.637.63-
Jul 13, 20227.637.637.637.637.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...