iShares NASDAQ 100 UCITS ETF (ISVAF)
OTCMKTS · Delayed Price · Currency is USD
1,312.06
+3.44 (0.26%)
Jul 16, 2025, 4:00 PM EDT
OTC:ISVAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1,313.06 | 1,313.06 | 1,306.35 | 1,312.06 | 1,312.06 | 0.26% | 874 |
| Jul 15, 2025 | 1,316.34 | 1,317.46 | 1,308.62 | 1,308.62 | 1,308.62 | 0.31% | 229 |
| Jul 14, 2025 | 1,303.45 | 1,313.57 | 1,302.95 | 1,304.56 | 1,304.56 | 0.03% | 1,946 |
| Jul 11, 2025 | 1,303.65 | 1,312.07 | 1,301.75 | 1,304.20 | 1,304.20 | -0.59% | 482 |
| Jul 10, 2025 | 1,310.06 | 1,312.00 | 1,302.45 | 1,312.00 | 1,312.00 | 0.39% | 1,260 |
| Jul 9, 2025 | 1,304.55 | 1,311.07 | 1,302.42 | 1,306.85 | 1,306.85 | 0.35% | 242 |
| Jul 8, 2025 | 1,301.15 | 1,306.73 | 1,298.76 | 1,302.30 | 1,302.30 | 0.66% | 1,248 |
| Jul 7, 2025 | 1,300.00 | 1,306.36 | 1,291.30 | 1,293.74 | 1,293.74 | -1.38% | 362 |
| Jul 3, 2025 | 1,301.55 | 1,311.90 | 1,301.55 | 1,311.90 | 1,311.90 | 1.47% | 680 |
| Jul 2, 2025 | 1,289.56 | 1,299.74 | 1,289.56 | 1,292.90 | 1,292.90 | 0.21% | 2,109 |
| Jul 1, 2025 | 1,295.25 | 1,296.70 | 1,276.00 | 1,290.16 | 1,290.16 | -0.93% | 1,428 |
| Jun 30, 2025 | 1,298.85 | 1,302.30 | 1,291.67 | 1,302.30 | 1,302.30 | 1.49% | 4,858 |
| Jun 27, 2025 | 1,294.85 | 1,295.30 | 1,283.19 | 1,283.19 | 1,283.19 | -0.63% | 3,781 |
| Jun 26, 2025 | 1,279.57 | 1,291.29 | 1,278.17 | 1,291.29 | 1,291.29 | 1.48% | 641 |
| Jun 25, 2025 | 1,277.24 | 1,277.64 | 1,266.28 | 1,272.50 | 1,272.50 | 0.36% | 4,913 |
| Jun 24, 2025 | 1,263.97 | 1,275.94 | 1,263.97 | 1,267.89 | 1,267.89 | 0.86% | 328 |
| Jun 23, 2025 | 1,241.62 | 1,257.03 | 1,240.93 | 1,257.03 | 1,257.03 | 1.56% | 468 |
| Jun 20, 2025 | 1,252.63 | 1,252.63 | 1,235.20 | 1,237.73 | 1,237.73 | -0.93% | 200 |
| Jun 18, 2025 | 1,244.62 | 1,252.23 | 1,244.62 | 1,249.35 | 1,249.35 | 0.49% | 486 |
| Jun 17, 2025 | 1,252.23 | 1,257.22 | 1,243.31 | 1,243.31 | 1,243.31 | -0.61% | 1,498 |
| Jun 16, 2025 | 1,249.22 | 1,257.57 | 1,248.82 | 1,251.00 | 1,251.00 | 1.35% | 1,225 |
| Jun 13, 2025 | 1,242.38 | 1,251.56 | 1,234.37 | 1,234.37 | 1,234.37 | -1.34% | 3,107 |
| Jun 12, 2025 | 1,250.63 | 1,259.73 | 1,250.63 | 1,251.19 | 1,251.19 | -0.24% | 423 |
| Jun 11, 2025 | 1,258.77 | 1,262.39 | 1,254.08 | 1,254.14 | 1,254.14 | 0.48% | 1,230 |
| Jun 10, 2025 | 1,249.63 | 1,251.83 | 1,248.19 | 1,248.19 | 1,248.19 | 0.06% | 1,499 |
| Jun 9, 2025 | 1,247.82 | 1,255.43 | 1,246.02 | 1,247.46 | 1,247.46 | -0.44% | 4,826 |
| Jun 6, 2025 | 1,250.63 | 1,253.10 | 1,242.12 | 1,252.95 | 1,252.95 | 1.93% | 3,758 |
| Jun 5, 2025 | 1,246.58 | 1,254.61 | 1,229.27 | 1,229.27 | 1,229.27 | -1.04% | 872 |
| Jun 4, 2025 | 1,242.42 | 1,249.85 | 1,239.67 | 1,242.22 | 1,242.22 | -0.06% | 928 |
| Jun 3, 2025 | 1,234.54 | 1,242.92 | 1,234.38 | 1,242.92 | 1,242.92 | 1.47% | 363 |
| Jun 2, 2025 | 1,219.41 | 1,228.97 | 1,218.01 | 1,224.93 | 1,224.93 | 1.08% | 479 |
| May 30, 2025 | 1,214.59 | 1,223.21 | 1,211.89 | 1,211.89 | 1,211.89 | -0.87% | 1,608 |
| May 29, 2025 | 1,237.18 | 1,237.18 | 1,215.27 | 1,222.57 | 1,222.57 | -0.15% | 1,135 |
| May 28, 2025 | 1,232.02 | 1,232.02 | 1,221.84 | 1,224.44 | 1,224.44 | 0.21% | 65 |
| May 27, 2025 | 1,215.21 | 1,229.80 | 1,215.21 | 1,221.89 | 1,221.89 | 1.52% | 2,067 |
| May 23, 2025 | 1,196.40 | 1,203.60 | 1,193.43 | 1,203.60 | 1,203.60 | -0.89% | 546 |
| May 22, 2025 | 1,230.00 | 1,230.00 | 1,209.00 | 1,214.40 | 1,214.40 | 0.18% | 241 |
| May 21, 2025 | 1,218.79 | 1,229.45 | 1,212.23 | 1,212.23 | 1,212.23 | -0.65% | 1,537 |
| May 20, 2025 | 1,221.61 | 1,226.34 | 1,218.92 | 1,220.12 | 1,220.12 | -0.17% | 496 |
| May 19, 2025 | 1,210.61 | 1,233.70 | 1,210.61 | 1,222.18 | 1,222.18 | -0.53% | 1,258 |
| May 16, 2025 | 1,222.81 | 1,228.75 | 1,218.01 | 1,228.75 | 1,228.75 | -0.04% | 1,790 |
| May 15, 2025 | 1,213.81 | 1,229.25 | 1,213.81 | 1,229.25 | 1,229.25 | 0.85% | 397 |
| May 14, 2025 | 1,212.99 | 1,224.29 | 1,212.99 | 1,218.86 | 1,218.86 | 0.02% | 422 |
| May 13, 2025 | 1,205.60 | 1,218.60 | 1,205.60 | 1,218.60 | 1,218.60 | 1.80% | 2,289 |
| May 12, 2025 | 1,179.81 | 1,197.54 | 1,179.81 | 1,197.00 | 1,197.00 | 3.82% | 5,595 |
| May 9, 2025 | 1,151.78 | 1,153.15 | 1,145.45 | 1,152.99 | 1,152.99 | -0.38% | 1,155 |
| May 8, 2025 | 1,150.38 | 1,161.98 | 1,141.37 | 1,157.36 | 1,157.36 | 1.94% | 1,777 |
| May 7, 2025 | 1,133.03 | 1,135.31 | 1,128.44 | 1,135.30 | 1,135.30 | 0.04% | 353 |
| May 6, 2025 | 1,130.97 | 1,136.26 | 1,130.97 | 1,134.90 | 1,134.90 | -0.73% | 579 |
| May 5, 2025 | 1,150.09 | 1,151.36 | 1,142.00 | 1,143.28 | 1,143.28 | -0.45% | 477 |