Ishrs Dev Mrkts Prop Yield ETF USD Dist (OP: ISPFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 20, 2020 | 22.05 | 22.05 | 22.05 | 0 | -0.30(-1.35%) | |
| Oct 16, 2020 | 22.36 | 22.36 | 22.36 | 0 | -0.52(-2.29%) | |
| Oct 08, 2020 | 22.88 | 22.88 | 22.88 | 0 | +1.88(+8.95%) | |
| Sep 23, 2020 | 21.00 | 21.00 | 21.00 | 0 | -1.96(-8.52%) | |
| Sep 17, 2020 | 22.96 | 22.96 | 22.96 | 0 | -0.11(-0.49%) | |
| Sep 10, 2020 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 23.07 | 23.07 | 23.07 | 0 | +0.31(+1.36%) | |
| Aug 27, 2020 | 22.76 | 22.76 | 22.76 | 0 | +0.05(+0.23%) | |
| Aug 26, 2020 | 22.50 | 22.50 | 22.71 | 4,320 | +0.21(+0.92%) | |
| Aug 21, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.61(+2.78%) | |
| Jul 28, 2020 | 21.89 | 21.89 | 21.89 | 0 | -0.86(-3.76%) | |
| Jun 15, 2020 | 22.75 | 22.75 | 22.75 | 0 | -1.14(-4.78%) | |
| Jun 10, 2020 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 23.89 | 23.89 | 23.89 | 0 | +2.69(+12.70%) | |
| May 26, 2020 | 21.20 | 21.20 | 21.20 | 0 | +1.10(+5.47%) | |
| May 22, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 2,300 | -0.36(-1.78%) |
| Apr 27, 2020 | 20.46 | 20.46 | 20.46 | 0 | -0.07(-0.34%) | |
| Apr 16, 2020 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 122 | +1.21(+6.27%) |
| Apr 06, 2020 | 19.32 | 19.32 | 19.32 | 0 | +1.07(+5.87%) | |
| Apr 03, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 3,600 | +1.55(+9.26%) |
| Mar 26, 2020 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 16.71 | 16.71 | 16.71 | 0 | -3.29(-16.47%) | |
| Mar 16, 2020 | 20.00 | 20.00 | 20.00 | 0 | -1.97(-8.97%) | |
| Mar 13, 2020 | 22.21 | 22.21 | 21.97 | 21.97 | 1,100 | -4.68(-17.55%) |
| Mar 03, 2020 | 26.65 | 26.65 | 26.65 | 0 | +0.84(+3.27%) | |
| Feb 28, 2020 | 25.80 | 25.80 | 25.80 | 0 | -3.21(-11.07%) | |
| Feb 20, 2020 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 29.01 | 29.01 | 29.01 | 0 | +0.66(+2.32%) | |
| Feb 03, 2020 | 28.36 | 28.36 | 28.36 | 0 | -0.17(-0.59%) | |
| Jan 28, 2020 | 28.53 | 28.53 | 28.53 | 0 | -0.27(-0.95%) | |
| Jan 22, 2020 | 28.80 | 28.80 | 28.80 | 0 | +0.69(+2.45%) | |
| Jan 21, 2020 | 28.11 | 28.11 | 28.11 | 876 | +0.00(+0.00%) | |
| Jan 10, 2020 | 28.11 | 28.11 | 28.11 | 0 | +0.13(+0.46%) | |
| Dec 27, 2019 | 27.98 | 27.98 | 27.98 | 0 | +0.48(+1.75%) | |
| Dec 24, 2019 | 27.50 | 27.50 | 27.50 | 0 | -0.59(-2.11%) | |
| Dec 10, 2019 | 28.09 | 28.09 | 28.09 | 0 | +0.24(+0.87%) | |
| Dec 05, 2019 | 27.85 | 27.85 | 27.85 | 0 | -0.79(-2.75%) | |
| Dec 04, 2019 | 28.64 | 28.64 | 28.64 | 20 | +0.00(+0.00%) |
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.
