iShares Fallen Angels High Yield Corporate Bond UCITS ETF (IRSIF)
OTCMKTS · Delayed Price · Currency is USD
7.09
0.00 (0.00%)
Jul 30, 2025, 4:00 PM EDT
OTC:IRSIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | 0.62% | 72,651 |
| Jul 31, 2025 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | -0.24% | 3,204 |
| Jul 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 1,842 |
| Jul 29, 2025 | 7.13 | 7.15 | 7.09 | 7.09 | 7.09 | -0.82% | 17,327 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.36% | 2,334 |
| Jul 25, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 534 |
| Jul 24, 2025 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 0.81% | 16,399 |
| Jul 23, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 0.10% | 3,546 |
| Jul 22, 2025 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | -0.48% | 4,459 |
| Jul 21, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 0.35% | 26,767 |
| Jul 18, 2025 | 7.12 | 7.12 | 7.10 | 7.12 | 7.12 | 0.81% | 39,091 |
| Jul 17, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | -0.35% | 14,680 |
| Jul 16, 2025 | 7.08 | 7.10 | 7.08 | 7.09 | 7.09 | -0.34% | 13,645 |
| Jul 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Jul 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 66 |
| Jul 11, 2025 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | -0.41% | 8,336 |
| Jul 10, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | 0.22% | 50,353 |
| Jul 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jul 8, 2025 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 0.30% | 17,331 |
| Jul 7, 2025 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.53% | 11,129 |
| Jul 3, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | 0.01% | 6,217 |
| Jul 2, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.55% | 3,876 |
| Jul 1, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.10% | 13,722 |
| Jun 30, 2025 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 0.44% | 4,842 |
| Jun 27, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | - | 1,023 |
| Jun 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 394 |
| Jun 25, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 0.48% | 5,608 |
| Jun 24, 2025 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | 0.11% | 3,021 |
| Jun 23, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.56% | 2,069 |
| Jun 20, 2025 | 7.01 | 7.03 | 7.00 | 7.00 | 7.00 | -0.89% | 8,211 |
| Jun 18, 2025 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 0.23% | 5,979 |
| Jun 17, 2025 | 7.06 | 7.06 | 7.03 | 7.05 | 7.05 | -0.33% | 15,075 |
| Jun 16, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.65% | 2,566 |
| Jun 13, 2025 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | -0.09% | 2,911 |
| Jun 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.24% | 409 |
| Jun 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.04% | 15,837 |
| Jun 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 18 |
| Jun 9, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | 374 |
| Jun 6, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.30% | 8,594 |
| Jun 5, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.85% | 230 |
| Jun 4, 2025 | 6.97 | 6.98 | 6.93 | 6.93 | 6.93 | -0.42% | 11,265 |
| Jun 3, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 0.37% | 1,391 |
| Jun 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.30% | 16,979 |
| May 30, 2025 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 0.45% | 2,022 |
| May 29, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -0.48% | 1,620 |
| May 28, 2025 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 0.10% | 278 |
| May 27, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.70% | 647 |
| May 23, 2025 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | 0.69% | 2,505 |
| May 22, 2025 | 6.84 | 6.86 | 6.82 | 6.82 | 6.82 | -0.83% | 23,261 |
| May 21, 2025 | 6.87 | 6.89 | 6.87 | 6.87 | 6.87 | -0.72% | 14,998 |