iShares V Public Limited Company - iShares S&P 500 Materials Sector UCITS ETF (IMATF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 3,700 |
| Sept 16, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 13, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 12, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 11, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 10, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 09, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sept 06, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
| Sept 05, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Sept 04, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Sept 03, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 30, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 28, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 27, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 26, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 23, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 22, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,000 |
| Aug 21, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Aug 20, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Aug 19, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,100 |
| Aug 16, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Aug 15, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| Aug 14, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 13, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 07, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 06, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 02, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 01, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 31, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 29, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 25, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 23, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 31,000 |
| Jul 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 18, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 16, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 105,600 |
| Jul 03, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 02, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jul 01, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jun 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jun 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jun 26, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9,200 |
| Jun 25, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jun 24, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jun 21, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 38,400 |
| Jun 20, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jun 18, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 500 |
| Jun 17, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 14, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 13, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 12, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 11, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 10, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 07, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 06, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 05, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 04, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 03, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 31, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 30, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 29, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 28, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 24, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 23, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 22, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 21, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 20, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 17, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| May 16, 2024 | 9.90 | 9.90 | 9.84 | 9.87 | 9.87 | 8,100 |
| May 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 14, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 13, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 07, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 06, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 03, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 02, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| May 01, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5,200 |
| Apr 30, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Apr 29, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Apr 26, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Apr 25, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| *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.