iShares $ Corp Bond UCITS ETF (ISCXF)
OTCMKTS
· Delayed Price · Currency is USD
5.95
+0.04 (0.75%)
May 2, 2025, 4:00 PM EDT
OTC:ISCXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.97 | 6.02 | 5.93 | 5.97 | 5.97 | 0.54% | 276,751 |
| Mar 18, 2025 | 5.95 | 5.99 | 5.93 | 5.94 | 5.94 | 0.24% | 171,069 |
| Mar 17, 2025 | 5.95 | 5.97 | 5.92 | 5.92 | 5.92 | 0.15% | 48,928 |
| Mar 14, 2025 | 5.93 | 5.96 | 5.92 | 5.92 | 5.92 | -0.62% | 306,198 |
| Mar 13, 2025 | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | 0.51% | 100,041 |
| Mar 12, 2025 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | 0.14% | 653,924 |
| Mar 11, 2025 | 5.96 | 5.97 | 5.91 | 5.91 | 5.91 | -1.22% | 172,060 |
| Mar 10, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 1.03% | 163,468 |
| Mar 7, 2025 | 5.98 | 6.00 | 5.93 | 5.93 | 5.93 | -0.60% | 170,266 |
| Mar 6, 2025 | 5.97 | 5.98 | 5.94 | 5.96 | 5.96 | -0.77% | 170,857 |
| Mar 5, 2025 | 6.02 | 6.04 | 5.97 | 6.01 | 6.01 | -0.20% | 324,790 |
| Mar 4, 2025 | 6.01 | 6.03 | 5.97 | 6.02 | 6.02 | 0.50% | 28,060 |
| Mar 3, 2025 | 5.99 | 6.04 | 5.98 | 5.99 | 5.99 | 0.47% | 709,212 |
| Feb 28, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 43,352 |
| Feb 27, 2025 | 6.00 | 6.01 | 5.98 | 6.00 | 6.00 | 0.20% | 304,574 |
| Feb 26, 2025 | 5.99 | 6.02 | 5.99 | 5.99 | 5.99 | -0.35% | 347,639 |
| Feb 25, 2025 | 5.97 | 6.01 | 5.96 | 6.01 | 6.01 | 0.69% | 452,802 |
| Feb 24, 2025 | 5.94 | 5.97 | 5.93 | 5.97 | 5.97 | 0.56% | 78,516 |
| Feb 21, 2025 | 5.94 | 5.95 | 5.93 | 5.94 | 5.94 | -0.02% | 222,168 |