Ishrs Dev Mrkts Prop Yield ETF USD Dist (OP: ISPFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 1,028 | +0.74(+2.95%) |
| Jan 23, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.65(+2.65%) | |
| Jan 18, 2019 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 24.60 | 24.60 | 24.60 | 0 | +0.15(+0.61%) | |
| Jan 09, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 500 | +0.99(+4.23%) |
| Jan 03, 2019 | 23.46 | 23.46 | 23.46 | 0 | -1.30(-5.26%) | |
| Dec 19, 2018 | 24.76 | 24.76 | 24.76 | 0 | -0.59(-2.33%) | |
| Dec 12, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.02(-0.08%) | |
| Dec 10, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.67(+2.72%) | |
| Dec 06, 2018 | 24.70 | 24.70 | 24.70 | 0 | -0.10(-0.40%) | |
| Nov 29, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
| Nov 12, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.14(+0.57%) | |
| Oct 16, 2018 | 24.66 | 24.66 | 24.66 | 0 | +0.51(+2.11%) | |
| Oct 12, 2018 | 24.15 | 24.15 | 24.15 | 0 | -0.80(-3.21%) | |
| Oct 09, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.92(-3.57%) | |
| Oct 01, 2018 | 25.87 | 25.87 | 25.87 | 0 | +0.43(+1.70%) | |
| Sep 27, 2018 | 25.44 | 25.44 | 25.44 | 0 | -0.70(-2.67%) | |
| Sep 14, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.30(+1.14%) | |
| Sep 11, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 25.84 | 25.84 | 25.84 | 0 | -0.37(-1.40%) | |
| Sep 04, 2018 | 26.33 | 26.33 | 26.21 | 992 | -0.12(-0.45%) | |
| Aug 30, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.18(+0.69%) | |
| Aug 24, 2018 | 26.15 | 26.15 | 26.15 | 0 | +0.15(+0.58%) | |
| Aug 20, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.20(+0.78%) | |
| Jul 25, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.05(+0.19%) | |
| Jul 23, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.47(-1.80%) | |
| Jul 11, 2018 | 26.22 | 26.22 | 26.22 | 0 | +0.81(+3.20%) | |
| May 30, 2018 | 25.41 | 25.41 | 25.41 | 0 | +0.01(+0.04%) | |
| May 09, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.95(+3.89%) | |
| Mar 27, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.08(-0.33%) | |
| Mar 23, 2018 | 24.53 | 24.53 | 24.53 | 0 | -0.18(-0.73%) | |
| Mar 21, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.01(+0.04%) | |
| Mar 15, 2018 | 24.70 | 24.70 | 24.70 | 8,500 | +0.35(+1.44%) | |
| Feb 23, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.35(-1.42%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
