Australia markets open in 9 hours 43 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
27.25-0.01 (-0.05%)
At close: 03:23PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 202323.7323.7323.6623.6623.664,043
30 Nov 202323.6623.6723.6623.6723.671,952
29 Nov 202323.8623.8623.8623.8623.862,027
28 Nov 2023------
27 Nov 202323.6823.7523.6823.7523.752,555
24 Nov 202323.7023.7523.7023.7523.755,578
22 Nov 202323.7823.7823.7423.7423.7418,848
21 Nov 202323.7323.7523.7323.7523.75868
20 Nov 202323.7623.8623.7623.8623.868,487
17 Nov 202323.5823.6823.5823.6023.603,870
16 Nov 202323.4523.6123.4523.5823.583,127
15 Nov 202323.4923.4923.3723.4823.486,253
14 Nov 202323.5223.5223.5223.5223.52430
13 Nov 202323.0623.1223.0623.1223.121,266
10 Nov 2023------
09 Nov 202322.6222.6222.6222.6222.62157
08 Nov 202322.6122.6122.6122.6122.61854
07 Nov 202322.3622.3622.3622.3622.36777
06 Nov 2023------
03 Nov 202322.1422.1422.1422.1422.14664
02 Nov 202321.6321.6421.6321.6421.647,956
01 Nov 202321.0621.2421.0621.2421.242,392
31 Oct 202320.8420.8420.8420.8420.84377
30 Oct 202320.9720.9720.9720.9720.971,500
27 Oct 2023------
26 Oct 2023------
25 Oct 202321.1721.1720.8920.8920.8919,189
24 Oct 202321.2121.2121.2121.2121.21140
23 Oct 2023------
20 Oct 2023------
19 Oct 202321.5221.5521.5221.5521.556,665
18 Oct 202321.5421.5421.5021.5021.509,353
17 Oct 202321.8221.8221.8221.8221.823,292
16 Oct 202321.8621.8621.8621.8621.861,292
13 Oct 202321.7121.7121.7121.7121.71485
12 Oct 202322.1722.2622.0422.0422.0423,286
11 Oct 2023------
10 Oct 202321.8021.8421.8021.8421.8415,714
09 Oct 202321.5121.6321.5121.6321.636,998
06 Oct 202321.2221.2221.2221.2221.223,050
05 Oct 202321.0821.0821.0821.0821.086,263
04 Oct 202321.2121.2121.2121.2121.211,878
03 Oct 202321.3321.3321.0321.0321.0337,650
02 Oct 202321.2721.2721.2721.2721.27741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...