Ishrs Dev Mrkts Prop Yield ETF USD Dist (OP: ISPFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2019 | 27.10 | 27.10 | 27.10 | 0 | -0.25(-0.91%) | |
| Apr 25, 2019 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 27.35 | 27.35 | 27.35 | 0 | +0.63(+2.36%) | |
| Mar 19, 2019 | 26.72 | 26.72 | 26.72 | 0 | +0.37(+1.40%) | |
| Mar 07, 2019 | 26.35 | 26.35 | 26.35 | 0 | -0.30(-1.13%) | |
| Mar 06, 2019 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 26.65 | 26.65 | 26.65 | 0 | +0.15(+0.57%) | |
| Feb 13, 2019 | 26.50 | 26.50 | 26.50 | 0 | +0.50(+1.94%) | |
| Feb 06, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
