iShares Edge S&P 500 Minimum Volatility UCITS ETF (IHSRF)
OTCMKTS
· Delayed Price · Currency is USD
96.71
+1.72 (1.81%)
Apr 23, 2025, 4:00 PM EDT
OTC:IHSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - | 65 |
| Apr 25, 2025 | 95.94 | 96.33 | 95.94 | 96.33 | 96.33 | -0.56% | 697 |
| Apr 24, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 0.16% | 156 |
| Apr 23, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 1.81% | 225 |
| Apr 22, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 2.77% | 923 |
| Apr 21, 2025 | 94.24 | 94.24 | 92.43 | 92.43 | 92.43 | -4.46% | 460 |
| Apr 17, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | 163 |
| Apr 16, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | 162 |
| Apr 15, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | 97 |
| Apr 14, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 3.30% | 270 |
| Apr 11, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -1.41% | 181 |
| Apr 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.79% | 163 |
| Apr 9, 2025 | 90.02 | 90.65 | 89.83 | 90.65 | 90.65 | -3.27% | 34,775 |
| Apr 8, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.97% | 1,583 |
| Apr 7, 2025 | 89.98 | 92.82 | 89.98 | 92.82 | 92.82 | -3.13% | 3,483 |
| Apr 4, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -2.72% | 2,342 |
| Apr 3, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | -1.21% | 10,017 |
| Apr 2, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - | 226 |
| Apr 1, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | -0.08% | 256 |
| Mar 31, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - | 183 |
| Mar 28, 2025 | 99.66 | 99.79 | 99.61 | 99.79 | 99.79 | -0.30% | 1,059 |
| Mar 27, 2025 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | 0.07% | 1,041 |
| Mar 26, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | -0.27% | 1,227 |
| Mar 25, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | 0.01% | 611 |
| Mar 24, 2025 | 100.40 | 100.40 | 100.26 | 100.28 | 100.28 | 1.34% | 985 |
| Mar 21, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | -0.64% | 576 |
| Mar 20, 2025 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | 0.54% | 130 |
| Mar 19, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | -0.44% | 518 |
| Mar 18, 2025 | 99.49 | 99.50 | 99.49 | 99.50 | 99.50 | -0.29% | 736 |
| Mar 17, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 0.78% | 1,169 |
| Mar 14, 2025 | 98.93 | 99.01 | 98.93 | 99.01 | 99.01 | 0.55% | 1,326 |
| Mar 13, 2025 | 98.39 | 98.48 | 98.39 | 98.48 | 98.48 | 0.47% | 577 |
| Mar 12, 2025 | 98.60 | 98.60 | 98.01 | 98.01 | 98.01 | -1.44% | 3,007 |
| Mar 11, 2025 | 98.97 | 99.44 | 98.97 | 99.44 | 99.44 | -1.20% | 2,254 |
| Mar 10, 2025 | 100.58 | 100.65 | 100.58 | 100.65 | 100.65 | 0.34% | 848 |
| Mar 7, 2025 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | -0.28% | 493 |
| Mar 6, 2025 | 100.19 | 100.59 | 100.08 | 100.59 | 100.59 | -0.43% | 1,555 |
| Mar 5, 2025 | 101.13 | 101.13 | 100.84 | 101.03 | 101.03 | 0.72% | 2,534 |
| Mar 4, 2025 | 101.27 | 101.27 | 100.31 | 100.31 | 100.31 | -2.33% | 751 |
| Mar 3, 2025 | 102.61 | 102.70 | 102.61 | 102.70 | 102.70 | 1.33% | 1,984 |
| Feb 28, 2025 | 101.07 | 101.35 | 101.07 | 101.35 | 101.35 | -0.77% | 7,727 |
| Feb 27, 2025 | 102.22 | 102.22 | 102.14 | 102.14 | 102.14 | -0.08% | 29,442 |
| Feb 26, 2025 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | 0.57% | 325 |
| Feb 25, 2025 | 102.04 | 102.04 | 101.65 | 101.65 | 101.65 | -0.55% | 1,771 |
| Feb 24, 2025 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - | 209 |
| Feb 21, 2025 | 102.27 | 102.27 | 102.21 | 102.21 | 102.21 | -0.29% | 9,430 |
| Feb 20, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 19, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1.08% | 368 |
| Feb 18, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - | 27 |
| Feb 14, 2025 | 102.06 | 102.06 | 101.40 | 101.40 | 101.40 | -0.16% | 829 |