iShares II Public Limited Company - iShares $ Treasury Bond 7-10yr UCITS ETF (ISSHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:15PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 143 |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | 428 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | 11,276 |
| Apr 10, 2024 | 168.85 | 168.89 | 168.85 | 168.89 | 168.89 | 5,010 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 5 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 171.44 | 171.80 | 171.44 | 171.80 | 171.80 | 1,380 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | 203 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 760 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 108 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 174.75 | 175.08 | 174.75 | 175.08 | 175.08 | 932 |
| Mar 05, 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | 338 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | 160 |
| Feb 29, 2024 | 172.67 | 172.74 | 172.67 | 172.74 | 172.74 | 252 |
| Feb 28, 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | 150 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 165 |
| Feb 21, 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | 148 |
| Feb 20, 2024 | 172.60 | 172.60 | 172.47 | 172.47 | 172.47 | 249 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | 9,000 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | 280 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 173.19 | 173.22 | 173.19 | 173.22 | 173.22 | 48 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 173.42 | 174.25 | 173.42 | 174.25 | 174.25 | 628 |
| Jan 16, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 115 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | 163 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | 2 |
| Jan 03, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 85 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 57 |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | 195 |
| Dec 20, 2023 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 355 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 175.43 | 175.49 | 175.43 | 175.49 | 175.49 | 531 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | 465 |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 4 |
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | - | - | - | - | - | - |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | 170.45 | 170.45 | 170.29 | 170.29 | 170.29 | 1,061 |
| *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.