iShares S&P 500 Information Technology Sector UCITS ETF (ISRCF)
OTCMKTS · Delayed Price · Currency is USD
38.64
+0.71 (1.87%)
Aug 22, 2025, 4:00 PM EDT
OTC:ISRCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.24 | 38.64 | 38.24 | 38.64 | 38.64 | 1.87% | 28,512 |
| Aug 21, 2025 | 37.83 | 38.04 | 37.83 | 37.93 | 37.93 | -0.07% | 5,258 |
| Aug 20, 2025 | 38.02 | 38.02 | 37.37 | 37.96 | 37.96 | -1.52% | 31,878 |
| Aug 19, 2025 | 38.50 | 38.54 | 38.50 | 38.54 | 38.54 | -0.76% | 1,233 |
| Aug 18, 2025 | 38.98 | 38.98 | 38.83 | 38.83 | 38.83 | -0.32% | 1,610 |
| Aug 15, 2025 | 38.93 | 38.96 | 38.93 | 38.96 | 38.96 | -0.90% | 2,156 |
| Aug 14, 2025 | 39.08 | 39.35 | 39.08 | 39.31 | 39.31 | 0.52% | 4,813 |
| Aug 13, 2025 | 39.44 | 39.44 | 39.11 | 39.11 | 39.11 | -0.60% | 11,019 |
| Aug 12, 2025 | 39.01 | 39.35 | 39.01 | 39.35 | 39.35 | 0.87% | 6,008 |
| Aug 11, 2025 | 39.07 | 39.25 | 39.01 | 39.01 | 39.01 | 0.02% | 6,042 |
| Aug 8, 2025 | 38.79 | 39.02 | 38.67 | 39.00 | 39.00 | 1.69% | 5,450 |
| Aug 7, 2025 | 38.94 | 38.94 | 38.35 | 38.35 | 38.35 | 0.13% | 9,848 |
| Aug 6, 2025 | 38.01 | 38.30 | 38.01 | 38.30 | 38.30 | 0.95% | 2,444 |
| Aug 5, 2025 | 38.24 | 38.24 | 37.87 | 37.94 | 37.94 | -0.32% | 10,328 |
| Aug 4, 2025 | 38.12 | 38.12 | 38.06 | 38.06 | 38.06 | 1.44% | 6,436 |
| Aug 1, 2025 | 37.95 | 37.95 | 37.52 | 37.52 | 37.52 | -1.86% | 9,083 |
| Jul 31, 2025 | 38.74 | 38.74 | 38.23 | 38.23 | 38.23 | -0.30% | 2,226 |
| Jul 30, 2025 | 38.30 | 38.35 | 38.30 | 38.35 | 38.35 | 0.15% | 1,704 |
| Jul 29, 2025 | 38.44 | 38.56 | 38.29 | 38.29 | 38.29 | -0.01% | 16,172 |
| Jul 28, 2025 | 38.16 | 38.30 | 38.16 | 38.30 | 38.30 | 0.78% | 1,854 |
| Jul 25, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | 0.04% | 906 |
| Jul 24, 2025 | 37.82 | 37.98 | 37.77 | 37.98 | 37.98 | 1.67% | 4,327 |
| Jul 23, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.62% | 1,821 |
| Jul 22, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.59% | 2,824 |
| Jul 21, 2025 | 37.89 | 37.89 | 37.82 | 37.82 | 37.82 | 0.08% | 961 |
| Jul 18, 2025 | 37.95 | 37.98 | 37.69 | 37.79 | 37.79 | -0.42% | 21,473 |
| Jul 17, 2025 | 37.45 | 37.95 | 37.45 | 37.95 | 37.95 | 2.18% | 3,573 |
| Jul 16, 2025 | 37.23 | 37.23 | 37.07 | 37.14 | 37.14 | -0.21% | 1,976 |
| Jul 15, 2025 | 37.40 | 37.55 | 37.21 | 37.21 | 37.21 | 1.19% | 5,752 |
| Jul 14, 2025 | 36.92 | 37.08 | 36.78 | 36.78 | 36.78 | -1.13% | 3,046 |
| Jul 11, 2025 | 37.15 | 37.22 | 37.15 | 37.20 | 37.20 | 0.10% | 8,221 |
| Jul 10, 2025 | 37.17 | 37.17 | 37.16 | 37.16 | 37.16 | 0.38% | 14,871 |
| Jul 9, 2025 | 37.03 | 37.18 | 36.94 | 37.02 | 37.02 | 0.28% | 4,304 |
| Jul 8, 2025 | 36.67 | 36.92 | 36.67 | 36.92 | 36.92 | 1.02% | 605,906 |
| Jul 7, 2025 | 36.78 | 36.78 | 36.54 | 36.54 | 36.54 | -1.13% | 4,781 |
| Jul 3, 2025 | 36.71 | 37.06 | 36.71 | 36.96 | 36.96 | 1.08% | 8,569 |
| Jul 2, 2025 | 36.23 | 36.57 | 36.22 | 36.57 | 36.57 | 0.72% | 9,982 |
| Jul 1, 2025 | 36.51 | 36.51 | 36.30 | 36.30 | 36.30 | 0.30% | 19,898 |
| Jun 30, 2025 | 36.26 | 36.46 | 36.20 | 36.20 | 36.20 | 0.18% | 3,852 |
| Jun 27, 2025 | 36.25 | 36.25 | 36.13 | 36.13 | 36.13 | 0.06% | 521 |
| Jun 26, 2025 | 36.19 | 36.19 | 35.95 | 36.11 | 36.11 | 0.76% | 29,262 |
| Jun 25, 2025 | 35.60 | 36.00 | 35.60 | 35.84 | 35.84 | 1.39% | 4,283 |
| Jun 24, 2025 | 35.27 | 35.41 | 35.24 | 35.35 | 35.35 | 2.20% | 48,803 |
| Jun 23, 2025 | 34.66 | 34.66 | 34.58 | 34.59 | 34.59 | 0.58% | 1,689 |
| Jun 20, 2025 | 34.60 | 34.60 | 34.38 | 34.38 | 34.38 | 0.01% | 1,197 |
| Jun 18, 2025 | 34.60 | 34.69 | 34.38 | 34.38 | 34.38 | -0.62% | 3,488 |
| Jun 17, 2025 | 34.53 | 34.68 | 34.53 | 34.59 | 34.59 | -0.89% | 13,352 |
| Jun 16, 2025 | 34.61 | 34.91 | 34.61 | 34.91 | 34.91 | 2.44% | 29,788 |
| Jun 13, 2025 | 34.36 | 34.63 | 34.07 | 34.07 | 34.07 | -1.38% | 167,339 |
| Jun 12, 2025 | 34.42 | 34.56 | 34.42 | 34.55 | 34.55 | 0.60% | 18,366 |