iShares S&P 500 Utilities Sector UCITS ETF (ISSZF)
OTCMKTS · Delayed Price · Currency is USD
10.15
+0.18 (1.76%)
Jul 18, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Jul 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.49% | 29,813 |
| Jul 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jul 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.07% | 1,093 |
| Jul 25, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.03% | 978 |
| Jul 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.36% | 2,953 |
| Jul 22, 2025 | 10.27 | 10.36 | 10.27 | 10.36 | 10.36 | 2.10% | 1,964 |
| Jul 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jul 18, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 1.75% | 22,343 |
| Jul 17, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.15% | 1,982 |
| Jul 16, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Jul 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Jul 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.21% | 4,900 |
| Jul 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Jul 10, 2025 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.08% | 12,457 |
| Jul 9, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.82% | 1,000 |
| Jul 8, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.90% | 115 |
| Jul 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.70% | 539 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.18% | 874 |
| Jul 1, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 160 |
| Jun 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.09% | 8,248 |
| Jun 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jun 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.26% | 8,930 |
| Jun 17, 2025 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | -1.65% | 10,170 |
| Jun 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.49% | 701 |
| Jun 13, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 0.07% | 1,667 |
| Jun 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.64% | 3,508 |
| Jun 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 370 |
| Jun 10, 2025 | 9.75 | 9.79 | 9.70 | 9.79 | 9.79 | 0.09% | 6,604 |
| Jun 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 45,040 |
| 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 | - | - |