iShares S&P 500 Information Technology Sector UCITS ETF (ISRCF)
OTCMKTS
· Delayed Price · Currency is USD
34.15
-0.35 (-1.01%)
Jun 4, 2025, 9:30 AM EDT
OTC:ISRCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 34.19 | 34.35 | 34.10 | 34.35 | 34.35 | 0.43% | 57,135 |
| Jun 4, 2025 | 34.15 | 34.23 | 34.08 | 34.20 | 34.20 | -0.87% | 11,055 |
| Jun 3, 2025 | 33.79 | 34.50 | 33.79 | 34.50 | 34.50 | 3.02% | 9,866 |
| Jun 2, 2025 | 33.35 | 33.49 | 33.35 | 33.49 | 33.49 | 2.39% | 21,276 |
| May 30, 2025 | 33.08 | 33.08 | 32.71 | 32.71 | 32.71 | -1.47% | 22,548 |
| May 29, 2025 | 33.17 | 33.20 | 33.17 | 33.20 | 33.20 | 1.73% | 24,425 |
| May 28, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - | 187 |
| May 27, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - | 1,621 |
| May 23, 2025 | 32.74 | 32.74 | 32.63 | 32.63 | 32.63 | -1.18% | 10,462 |
| May 22, 2025 | 32.93 | 33.12 | 32.93 | 33.02 | 33.02 | 0.29% | 54,954 |
| May 21, 2025 | 33.34 | 33.34 | 32.93 | 32.93 | 32.93 | -1.09% | 3,218 |
| May 20, 2025 | 33.36 | 33.48 | 33.27 | 33.29 | 33.29 | -0.49% | 4,281 |
| May 19, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.57% | 2,195 |
| May 16, 2025 | 33.53 | 33.64 | 33.40 | 33.64 | 33.64 | -0.26% | 13,635 |
| May 15, 2025 | 33.38 | 33.83 | 33.38 | 33.73 | 33.73 | 0.67% | 4,548 |
| May 14, 2025 | 33.40 | 33.51 | 33.40 | 33.51 | 33.51 | 0.33% | 9,279 |
| May 13, 2025 | 32.75 | 33.47 | 32.75 | 33.40 | 33.40 | 2.93% | 4,406 |
| May 12, 2025 | 32.25 | 32.45 | 32.19 | 32.45 | 32.45 | 4.13% | 7,324 |
| May 9, 2025 | 31.28 | 31.30 | 31.08 | 31.16 | 31.16 | -0.36% | 7,220 |
| May 8, 2025 | 31.18 | 31.46 | 30.90 | 31.27 | 31.27 | 2.10% | 9,959 |
| May 7, 2025 | 30.51 | 30.63 | 30.40 | 30.63 | 30.63 | 0.34% | 15,205 |
| May 6, 2025 | 30.36 | 30.53 | 30.36 | 30.53 | 30.53 | -1.56% | 1,801 |
| May 5, 2025 | 30.85 | 31.01 | 30.85 | 31.01 | 31.01 | -0.07% | 2,172 |
| May 2, 2025 | 30.96 | 31.03 | 30.96 | 31.03 | 31.03 | 0.97% | 22,789 |
| May 1, 2025 | 30.88 | 30.88 | 30.73 | 30.73 | 30.73 | 3.97% | 25,209 |
| Apr 30, 2025 | 29.45 | 29.56 | 29.45 | 29.56 | 29.56 | -1.05% | 722 |
| Apr 29, 2025 | 29.66 | 29.88 | 29.66 | 29.88 | 29.88 | 0.22% | 16,039 |
| Apr 28, 2025 | 29.84 | 29.84 | 29.70 | 29.81 | 29.81 | 1.52% | 4,410 |
| Apr 25, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.84% | 4,339 |
| Apr 24, 2025 | 29.01 | 29.12 | 29.01 | 29.12 | 29.12 | 1.69% | 3,323 |
| Apr 23, 2025 | 28.70 | 28.70 | 28.64 | 28.64 | 28.64 | 4.89% | 7,407 |
| Apr 22, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 5,196 |
| Apr 21, 2025 | 26.70 | 27.30 | 26.70 | 27.30 | 27.30 | -1.37% | 20,310 |
| Apr 17, 2025 | 27.53 | 27.75 | 27.53 | 27.68 | 27.68 | -1.18% | 1,738 |
| Apr 16, 2025 | 29.08 | 29.08 | 28.01 | 28.01 | 28.01 | -3.65% | 12,015 |
| Apr 15, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.25% | 9,062 |
| Apr 14, 2025 | 29.16 | 29.31 | 29.00 | 29.00 | 29.00 | 2.28% | 12,400 |
| Apr 11, 2025 | 27.87 | 28.35 | 27.87 | 28.35 | 28.35 | 1.44% | 17,190 |
| Apr 10, 2025 | 28.20 | 28.20 | 27.71 | 27.95 | 27.95 | -2.81% | 22,220 |
| Apr 9, 2025 | 26.28 | 28.76 | 26.28 | 28.76 | 28.76 | 5.36% | 8,997 |
| Apr 8, 2025 | 27.55 | 27.56 | 27.29 | 27.29 | 27.29 | 3.86% | 12,214 |
| Apr 7, 2025 | 25.13 | 26.70 | 25.13 | 26.28 | 26.28 | 0.03% | 8,105 |
| Apr 4, 2025 | 26.98 | 26.98 | 26.27 | 26.27 | 26.27 | -7.38% | 44,562 |
| Apr 3, 2025 | 28.38 | 28.50 | 28.37 | 28.37 | 28.37 | -5.01% | 19,888 |
| Apr 2, 2025 | 29.70 | 29.98 | 29.70 | 29.86 | 29.86 | 0.32% | 7,259 |
| Apr 1, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 2.99% | 3,693 |
| Mar 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.78% | 78,342 |
| Mar 28, 2025 | 29.72 | 29.73 | 29.72 | 29.73 | 29.73 | -1.99% | 16,837 |
| Mar 27, 2025 | 30.27 | 30.33 | 30.27 | 30.33 | 30.33 | -0.05% | 7,498 |
| Mar 26, 2025 | 31.18 | 31.18 | 30.35 | 30.35 | 30.35 | -2.78% | 62,093 |