Australia markets open in 8 hours 5 minutes

iShares V Public Limited Company - iShares S&P 500 Information Technology Sector UCITS ETF (ISRCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.89+0.72 (+2.74%)
At close: 10:38AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.6726.8926.6726.8926.899,125
25 Apr 202425.8526.1825.8526.1826.185,276
24 Apr 202426.5926.5926.4926.4926.49733
23 Apr 202426.0526.2626.0426.2626.262,773
22 Apr 202425.9025.9225.6225.9225.921,559
19 Apr 202426.2226.2225.8925.8925.892,038
18 Apr 202426.5526.5826.4626.4626.464,985
17 Apr 202427.2427.2427.2427.2427.242,290
16 Apr 202427.0627.2126.9527.2127.214,665
15 Apr 202427.7427.7427.5727.5727.5773,899
12 Apr 202427.6327.6327.3427.3427.34923
11 Apr 202427.5227.9527.5227.9527.95809
10 Apr 2024------
09 Apr 202427.2527.2527.2527.2527.2514,501
08 Apr 202427.5327.6227.5327.6227.6216,694
05 Apr 202427.5127.7627.5127.5527.551,978
04 Apr 202428.0228.0227.6727.6727.675,225
03 Apr 202427.5627.8027.5627.8027.806,861
02 Apr 202427.5227.5227.4427.5127.515,749
01 Apr 202427.8727.9027.8727.9027.905,222
28 Mar 202427.9128.0727.9128.0728.071,903
27 Mar 202427.8027.8027.8027.8027.80622
26 Mar 202428.1428.1428.0828.0828.085,609
25 Mar 202428.2228.2228.2228.2228.223,620
22 Mar 202428.0728.2228.0728.2228.2218,193
21 Mar 2024------
20 Mar 202427.9628.1627.9628.1628.165,845
19 Mar 202427.4427.5927.4427.5927.592,904
18 Mar 2024------
15 Mar 202427.5327.5327.3527.3527.352,972
14 Mar 202427.9827.9827.8127.9627.9612,382
13 Mar 202427.8827.8827.8827.8827.88968
12 Mar 202427.8128.0827.8128.0828.083,970
11 Mar 202427.4227.4727.4227.4727.471,176
08 Mar 202428.3728.3728.0828.0828.082,338
07 Mar 202428.0728.1328.0728.1328.1326,279
06 Mar 202427.6327.6627.4027.6627.669,816
05 Mar 202427.2027.3327.2027.2827.282,251
04 Mar 202427.9928.0627.9928.0328.033,874
01 Mar 202427.6427.7727.6427.7727.774,084
29 Feb 202427.1527.1527.0527.0527.052,580
28 Feb 2024------
27 Feb 2024------
26 Feb 202427.1527.3727.1527.3027.302,358
23 Feb 202427.3027.3027.0727.2527.255,556
22 Feb 202426.7927.2626.7927.2627.269,109
21 Feb 202425.9425.9425.8725.8725.875,594
20 Feb 202426.0526.1426.0526.1026.102,741
16 Feb 202426.7927.0026.7926.7926.793,526
15 Feb 202426.8026.8126.8026.8126.8141,923
14 Feb 202426.8226.8226.6526.6526.6517,701
13 Feb 202426.4726.4726.4726.4726.472,125
12 Feb 202426.9426.9426.9426.9426.94306
09 Feb 202426.9327.1526.9327.1527.153,952
08 Feb 202427.0027.0026.8226.9226.928,252
07 Feb 202426.6726.6726.6726.6726.673,844
06 Feb 202426.4026.4026.0726.0726.0711,572
05 Feb 202426.3326.3326.3326.3326.335,864
02 Feb 202427.0027.0026.0526.2526.2550,020
01 Feb 202425.7625.7725.7625.7725.7722,937
31 Jan 2024------
30 Jan 202426.3526.3526.2326.2326.232,111
29 Jan 2024------
26 Jan 2024------
25 Jan 202426.5826.5826.4626.4626.4611,496
24 Jan 202426.2826.4326.2626.4326.4316,256
23 Jan 2024------
22 Jan 202426.0426.1225.9626.0926.0915,574
19 Jan 202425.4425.4425.4425.4425.441,782
18 Jan 202425.0625.1425.0125.0125.0113,756
17 Jan 202424.5124.6224.5124.6224.625,526
16 Jan 202424.7124.7424.7124.7424.748,924
12 Jan 202424.8524.8524.8524.8524.858,307
11 Jan 202424.7524.7524.6224.6224.622,712
10 Jan 202424.3424.3424.3424.3424.344,224
09 Jan 202424.0824.0824.0424.0724.079,156
08 Jan 2024------
05 Jan 202423.6923.6923.6923.6923.6931,420
04 Jan 202423.6723.7023.6723.7023.705,447
03 Jan 202423.8223.8223.8223.8223.824,583
02 Jan 202424.2824.2824.0824.0824.08469
29 Dec 202324.6224.6224.6224.6224.621,323
28 Dec 202324.8224.8224.8124.8124.813,032
27 Dec 202324.6924.6924.6924.6924.6928,228
26 Dec 2023------
22 Dec 202324.4724.4824.4724.4824.48298,344
21 Dec 202324.4524.4624.4024.4624.461,803
20 Dec 202324.6524.8024.6524.7824.7869,821
19 Dec 202324.6224.6224.5324.5324.533,647
18 Dec 202324.4624.5424.4624.5424.5414,259
15 Dec 2023------
14 Dec 202324.4624.4624.3824.3824.387,511
13 Dec 202324.3724.3724.2624.2624.261,686
12 Dec 202324.0224.1924.0224.1924.1916,558
11 Dec 202323.9224.0623.8624.0624.0618,988
08 Dec 202323.7323.8923.7123.8923.8917,544
07 Dec 202323.4623.6723.4623.6723.6722,896
06 Dec 202323.5723.6123.5723.6123.615,524
05 Dec 202323.5023.6423.4523.4523.4515,505
04 Dec 202323.3623.4423.3623.4423.444,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...