iShares S&P 500 Utilities Sector UCITS ETF (ISSZF)
OTCMKTS
· Delayed Price · Currency is USD
9.75
-0.10 (-0.97%)
Jun 5, 2025, 4:00 PM EDT
OTC:ISSZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.24% | 4,040 |
| Jun 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.96% | 33,941 |
| Jun 4, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -1.22% | 32,019 |
| Jun 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.56% | 1,000 |
| Jun 2, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| May 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.13% | 3,203 |
| May 29, 2025 | 9.76 | 9.76 | 9.71 | 9.71 | 9.71 | -1.69% | 154,229 |
| May 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| May 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.65% | 332 |
| May 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| May 22, 2025 | 9.58 | 9.71 | 9.58 | 9.71 | 9.71 | -2.52% | 8,343 |
| May 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| May 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.27% | 1,058 |
| May 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| May 16, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.90% | 350 |
| May 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| May 14, 2025 | 9.50 | 9.61 | 9.49 | 9.56 | 9.56 | -1.29% | 13,573 |
| May 13, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 0.16% | 210 |
| May 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | - |
| May 9, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.50% | 109 |
| May 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| May 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| May 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 41 |
| May 5, 2025 | 9.67 | 9.67 | 9.59 | 9.63 | 9.63 | 1.26% | 10,293 |
| May 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 10,345 |
| May 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Apr 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Apr 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.05% | 30,000 |
| Apr 28, 2025 | 9.43 | 9.50 | 9.42 | 9.50 | 9.50 | 0.64% | 2,866 |
| Apr 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | 2,105 |
| Apr 24, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -0.31% | 32,538 |
| Apr 23, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.74% | 209 |
| Apr 22, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Apr 21, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.10% | 1,000 |
| Apr 17, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| Apr 16, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.89% | 11,737 |
| Apr 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.93% | 2,670 |
| Apr 14, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.45% | 2,183 |
| Apr 11, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -5.23% | 1,241 |
| Apr 10, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Apr 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 122 |
| Apr 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Apr 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Apr 4, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 179 |
| Apr 3, 2025 | 9.65 | 9.66 | 9.60 | 9.66 | 9.66 | 1.15% | 4,729 |
| Apr 2, 2025 | 9.62 | 9.62 | 9.55 | 9.55 | 9.55 | -0.30% | 29,865 |
| Apr 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.99% | 1,420 |
| Mar 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Mar 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Mar 27, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |