iShares $ Corp Bond UCITS ETF (ISCXF)
OTCMKTS
· Delayed Price · Currency is USD
5.91
+0.06 (1.03%)
May 23, 2025, 4:00 PM EDT
OTC:ISCXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.95 | 5.97 | 5.93 | 5.93 | 5.93 | -0.74% | 90,338 |
| May 29, 2025 | 5.94 | 5.98 | 5.93 | 5.98 | 5.98 | 0.37% | 50,837 |
| May 28, 2025 | 5.91 | 5.96 | 5.89 | 5.96 | 5.96 | 0.29% | 37,312 |
| May 27, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | 0.49% | 96,256 |
| May 23, 2025 | 5.89 | 5.91 | 5.88 | 5.91 | 5.91 | 1.03% | 363,660 |
| May 22, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 0.21% | 285,168 |
| May 21, 2025 | 5.89 | 5.91 | 5.84 | 5.84 | 5.84 | -1.52% | 56,274 |
| May 20, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | -0.39% | 81,157 |
| May 19, 2025 | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | 0.25% | 122,617 |
| May 16, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -0.18% | 71,182 |
| May 15, 2025 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 1.35% | 43,494 |
| May 14, 2025 | 5.92 | 5.92 | 5.87 | 5.87 | 5.87 | -0.88% | 470,569 |
| May 13, 2025 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 0.02% | 109,178 |
| May 12, 2025 | 5.91 | 5.93 | 5.91 | 5.92 | 5.92 | 0.32% | 18,563 |
| May 9, 2025 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | -0.67% | 61,461 |
| May 8, 2025 | 5.93 | 5.95 | 5.90 | 5.94 | 5.94 | -0.30% | 95,397 |
| May 7, 2025 | 5.94 | 5.96 | 5.91 | 5.96 | 5.96 | 1.03% | 73,092 |
| May 6, 2025 | 5.89 | 5.92 | 5.88 | 5.90 | 5.90 | -0.56% | 68,170 |
| May 5, 2025 | 5.90 | 5.93 | 5.88 | 5.93 | 5.93 | -0.30% | 75,605 |
| May 2, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.75% | 118,698 |
| May 1, 2025 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | -1.34% | 719,729 |
| Apr 30, 2025 | 5.95 | 5.99 | 5.94 | 5.98 | 5.98 | -0.27% | 210,675 |
| Apr 29, 2025 | 5.98 | 6.00 | 5.96 | 6.00 | 6.00 | 0.33% | 76,103 |
| Apr 28, 2025 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 0.67% | 6,810 |
| Apr 25, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 0.54% | 272,083 |
| Apr 24, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 1.01% | 373,404 |
| Apr 23, 2025 | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | 0.38% | 66,798 |
| Apr 22, 2025 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | 0.09% | 159,584 |
| Apr 21, 2025 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | -0.82% | 3,966 |
| Apr 17, 2025 | 5.92 | 5.92 | 5.87 | 5.87 | 5.87 | - | 205,600 |
| Apr 16, 2025 | 5.86 | 5.92 | 5.86 | 5.87 | 5.87 | 0.32% | 389,200 |
| Apr 15, 2025 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -0.15% | 68,097 |
| Apr 14, 2025 | 5.84 | 5.86 | 5.81 | 5.86 | 5.86 | 1.21% | 59,509 |
| Apr 11, 2025 | 5.79 | 5.83 | 5.73 | 5.79 | 5.79 | 0.09% | 51,466 |
| Apr 10, 2025 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | -0.62% | 128,861 |
| Apr 9, 2025 | 5.76 | 5.91 | 5.71 | 5.82 | 5.82 | -1.14% | 584,773 |
| Apr 8, 2025 | 5.89 | 5.91 | 5.87 | 5.89 | 5.89 | 0.48% | 286,916 |
| Apr 7, 2025 | 5.93 | 5.96 | 5.84 | 5.86 | 5.86 | -2.14% | 716,847 |
| Apr 4, 2025 | 6.00 | 6.07 | 5.99 | 5.99 | 5.99 | -0.08% | 1,257,231 |
| Apr 3, 2025 | 6.03 | 6.04 | 5.99 | 5.99 | 5.99 | 0.39% | 606,887 |
| Apr 2, 2025 | 6.02 | 6.02 | 5.97 | 5.97 | 5.97 | -0.13% | 212,208 |
| Apr 1, 2025 | 6.00 | 6.02 | 5.98 | 5.98 | 5.98 | 0.74% | 187,928 |
| Mar 31, 2025 | 5.97 | 5.98 | 5.93 | 5.93 | 5.93 | - | 39,879 |
| Mar 28, 2025 | 5.94 | 5.98 | 5.93 | 5.93 | 5.93 | -0.34% | 101,424 |
| Mar 27, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.69% | 47,231 |
| Mar 26, 2025 | 5.96 | 5.97 | 5.91 | 5.91 | 5.91 | -1.35% | 337,106 |
| Mar 25, 2025 | 5.95 | 6.00 | 5.94 | 5.99 | 5.99 | 1.06% | 118,720 |
| Mar 24, 2025 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | -1.15% | 55,823 |
| Mar 21, 2025 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | -0.35% | 153,441 |
| Mar 20, 2025 | 6.02 | 6.02 | 6.01 | 6.02 | 6.02 | 0.85% | 154,497 |