iShares Fallen Angels High Yield Corporate Bond UCITS ETF (IRSIF)
OTCMKTS
· Delayed Price · Currency is USD
7.00
-0.06 (-0.89%)
Jun 20, 2025, 4:00 PM EDT
OTC:IRSIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 6.88 | 6.92 | 6.88 | 6.92 | 6.92 | 0.10% | 1,439 |
| May 19, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.70% | 15,010 |
| May 16, 2025 | 6.89 | 6.89 | 6.87 | 6.87 | 6.87 | -0.06% | 7,198 |
| May 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.01% | 20,000 |
| May 14, 2025 | 6.89 | 6.89 | 6.87 | 6.87 | 6.87 | -0.55% | 3,735 |
| May 13, 2025 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 0.76% | 2,432 |
| May 12, 2025 | 6.83 | 6.86 | 6.83 | 6.86 | 6.86 | -0.16% | 12,133 |
| May 9, 2025 | 6.84 | 6.87 | 6.83 | 6.87 | 6.87 | -0.01% | 11,786 |
| May 8, 2025 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 0.10% | 87,500 |
| May 7, 2025 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 0.29% | 15,066 |
| May 6, 2025 | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | -0.48% | 24,157 |
| May 5, 2025 | 6.86 | 6.87 | 6.81 | 6.87 | 6.87 | 0.04% | 57,260 |
| May 2, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 0.45% | 18,125 |
| May 1, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.46% | 68,444 |
| Apr 30, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.08% | 1,157 |
| Apr 29, 2025 | 6.86 | 6.88 | 6.85 | 6.88 | 6.88 | 0.47% | 16,416 |
| Apr 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.22% | 1,068 |
| Apr 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.25% | 8,251 |
| Apr 24, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -0.19% | 38,332 |
| Apr 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.61% | 5,000 |
| Apr 22, 2025 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | -0.01% | 5,447 |
| Apr 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.53% | 10,681 |
| Apr 17, 2025 | 6.80 | 6.80 | 6.74 | 6.76 | 6.76 | 0.90% | 14,849 |
| Apr 16, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 0.40% | 15,790 |
| Apr 15, 2025 | 6.74 | 6.74 | 6.67 | 6.67 | 6.67 | 0.12% | 722 |
| Apr 14, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | -0.25% | 25,949 |
| Apr 11, 2025 | 6.66 | 6.68 | 6.62 | 6.68 | 6.68 | -0.15% | 525,304 |
| Apr 10, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.24% | 625 |
| Apr 9, 2025 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | -2.16% | 2,183 |