iShares S&P 500 Financials Sector UCITS ETF (ISRUF)
OTCMKTS · Delayed Price · Currency is USD
15.06
-0.37 (-2.38%)
Aug 1, 2025, 4:00 PM EDT
OTC:ISRUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -2.38% | 512 |
| Jul 31, 2025 | 15.42 | 15.43 | 15.42 | 15.43 | 15.43 | 0.42% | 53,084 |
| Jul 30, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.09% | 13,184 |
| Jul 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 65 |
| Jul 28, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 64 |
| Jul 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Jul 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 127 |
| Jul 23, 2025 | 15.40 | 15.53 | 15.40 | 15.53 | 15.53 | 0.52% | 33,930 |
| Jul 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.44% | 436 |
| Jul 21, 2025 | 15.37 | 15.39 | 15.37 | 15.39 | 15.39 | -0.19% | 13,324 |
| Jul 18, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | 160 |
| Jul 17, 2025 | 15.28 | 15.42 | 15.24 | 15.42 | 15.42 | 1.77% | 18,483 |
| Jul 16, 2025 | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | -0.28% | 12,224 |
| Jul 15, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.24% | 560 |
| Jul 14, 2025 | 15.33 | 15.41 | 15.29 | 15.38 | 15.38 | 0.63% | 30,489 |
| Jul 11, 2025 | 15.30 | 15.30 | 15.28 | 15.28 | 15.28 | -0.95% | 18,839 |
| Jul 10, 2025 | 15.36 | 15.44 | 15.34 | 15.43 | 15.43 | 1.14% | 48,621 |
| Jul 9, 2025 | 15.28 | 15.28 | 15.26 | 15.26 | 15.26 | -0.43% | 12,018 |
| Jul 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 279 |
| Jul 7, 2025 | 15.57 | 15.57 | 15.32 | 15.32 | 15.32 | -1.84% | 6,419 |
| Jul 3, 2025 | 15.52 | 15.61 | 15.52 | 15.61 | 15.61 | 1.47% | 46,017 |
| Jul 2, 2025 | 15.34 | 15.40 | 15.34 | 15.38 | 15.38 | -0.37% | 161,086 |
| Jul 1, 2025 | 15.31 | 15.44 | 15.28 | 15.44 | 15.44 | 0.65% | 10,152 |
| Jun 30, 2025 | 15.28 | 15.34 | 15.28 | 15.34 | 15.34 | 0.64% | 23,627 |
| Jun 27, 2025 | 15.17 | 15.28 | 15.17 | 15.25 | 15.25 | 1.15% | 107,832 |
| Jun 26, 2025 | 15.06 | 15.07 | 15.06 | 15.07 | 15.07 | 0.27% | 56,188 |
| Jun 25, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | 34,208 |
| Jun 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.84% | 66,115 |
| Jun 23, 2025 | 14.74 | 14.76 | 14.72 | 14.76 | 14.76 | 0.01% | 36,476 |
| Jun 20, 2025 | 14.70 | 14.76 | 14.63 | 14.76 | 14.76 | 1.21% | 53,037 |
| Jun 18, 2025 | 14.76 | 14.78 | 14.58 | 14.58 | 14.58 | -1.50% | 21,268 |
| Jun 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 500 |
| Jun 16, 2025 | 14.73 | 14.80 | 14.73 | 14.80 | 14.80 | 1.74% | 76,297 |
| Jun 13, 2025 | 14.55 | 14.63 | 14.54 | 14.55 | 14.55 | -1.84% | 143,172 |
| Jun 12, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% | 5,318 |
| Jun 11, 2025 | 14.91 | 14.98 | 14.80 | 14.80 | 14.80 | -0.52% | 16,875 |
| Jun 10, 2025 | 14.83 | 14.91 | 14.83 | 14.88 | 14.88 | -0.71% | 4,669 |
| Jun 9, 2025 | 14.89 | 14.99 | 14.78 | 14.99 | 14.99 | 0.29% | 10,790 |
| Jun 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.10% | 35,099 |
| Jun 5, 2025 | 14.76 | 14.79 | 14.76 | 14.78 | 14.78 | -0.69% | 13,142 |
| Jun 4, 2025 | 14.85 | 14.88 | 14.85 | 14.88 | 14.88 | 0.61% | 14,522 |
| Jun 3, 2025 | 14.84 | 14.84 | 14.74 | 14.79 | 14.79 | 0.37% | 47,448 |
| Jun 2, 2025 | 14.72 | 14.74 | 14.72 | 14.74 | 14.74 | 0.36% | 57,544 |
| May 30, 2025 | 14.79 | 14.81 | 14.69 | 14.69 | 14.69 | -0.42% | 42,753 |
| May 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.43% | 4,645 |
| May 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.16% | 1,011 |
| May 27, 2025 | 14.73 | 14.83 | 14.73 | 14.83 | 14.83 | 1.83% | 16,610 |
| May 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.12% | 11,953 |
| May 22, 2025 | 14.61 | 14.63 | 14.58 | 14.59 | 14.59 | -0.43% | 27,030 |
| May 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.42% | 589 |