Ishrs Dev Mrkts Prop Yield ETF USD Dist (OP: ISPFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 06, 2019 | 28.64 | 28.64 | 28.64 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 28.64 | 28.64 | 28.64 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | +0.79(+2.83%) |
| Oct 22, 2019 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 27.85 | 27.85 | 27.85 | 0 | -0.08(-0.27%) | |
| Oct 03, 2019 | 27.93 | 27.93 | 27.93 | 0 | +0.82(+3.01%) | |
| Sep 10, 2019 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 3,276 | -0.46(-1.67%) |
| Aug 23, 2019 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 27.57 | 27.57 | 27.57 | 0 | -0.13(-0.47%) | |
| Jul 10, 2019 | 27.70 | 27.70 | 27.70 | 0 | +0.01(+0.04%) | |
| Jul 09, 2019 | 27.69 | 27.69 | 27.69 | 27.69 | 385 | +0.80(+2.98%) |
| Jun 27, 2019 | 26.89 | 26.89 | 26.89 | 0 | +0.14(+0.52%) | |
| Jun 26, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 1,238 | -0.85(-3.08%) |
| Jun 20, 2019 | 27.60 | 27.60 | 27.60 | 0 | +0.40(+1.47%) | |
| Jun 11, 2019 | 27.20 | 27.20 | 27.20 | 0 | +0.50(+1.87%) | |
| Jun 05, 2019 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 26.70 | 26.70 | 26.70 | 0 | -0.38(-1.40%) | |
| May 28, 2019 | 27.08 | 27.08 | 27.08 | 0 | +0.13(+0.48%) | |
| May 20, 2019 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 26.90 | 26.95 | 26.90 | 26.95 | 907 | -0.15(-0.55%) |
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.
