iShares $ Treasury Bond 7-10yr UCITS ETF USD (Acc) (ISVIF)
OTCMKTS · Delayed Price · Currency is USD
156.91
-0.52 (-0.33%)
Mar 4, 2026, 4:00 PM EST
OTC:ISVIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 156.27 | 156.27 | 155.50 | 155.50 | 155.49 | -0.90% | 2,695 |
| Mar 4, 2026 | 156.89 | 156.91 | 156.67 | 156.91 | 156.91 | -0.33% | 50,576 |
| Mar 3, 2026 | 156.74 | 157.43 | 156.34 | 157.43 | 157.43 | 0.28% | 4,113 |
| Mar 2, 2026 | 157.42 | 157.42 | 156.99 | 156.99 | 156.99 | -0.67% | 7,618 |
| Feb 27, 2026 | 158.02 | 158.06 | 157.81 | 158.06 | 158.06 | 0.61% | 1,858 |
| Feb 26, 2026 | 157.30 | 157.30 | 157.10 | 157.10 | 157.10 | 0.09% | 853 |
| Feb 25, 2026 | 157.00 | 157.00 | 156.95 | 156.95 | 156.95 | 0.25% | 1,497 |
| Feb 24, 2026 | 157.00 | 157.60 | 156.56 | 156.56 | 156.56 | -0.13% | 4,573 |
| Feb 23, 2026 | 156.80 | 156.80 | 156.77 | 156.77 | 156.77 | 0.56% | 5,517 |
| Feb 20, 2026 | 156.41 | 156.41 | 155.90 | 155.90 | 155.90 | -0.29% | 1,354 |
| Feb 19, 2026 | 156.51 | 156.51 | 156.24 | 156.35 | 156.35 | -0.06% | 4,137 |
| Feb 18, 2026 | 156.31 | 156.44 | 156.31 | 156.44 | 156.44 | -0.09% | 15,725 |
| Feb 17, 2026 | 156.78 | 156.78 | 156.58 | 156.58 | 156.58 | -0.43% | 4,823 |
| Feb 13, 2026 | 156.87 | 157.27 | 156.47 | 157.27 | 157.27 | 0.75% | 8,259 |
| Feb 12, 2026 | 155.33 | 156.10 | 155.33 | 156.10 | 156.10 | 0.56% | 5,095 |
| Feb 11, 2026 | 155.35 | 155.35 | 155.24 | 155.24 | 155.23 | -0.20% | 7,621 |
| Feb 10, 2026 | 155.60 | 155.69 | 155.54 | 155.54 | 155.54 | 0.36% | 6,263 |
| Feb 9, 2026 | 154.77 | 154.99 | 154.77 | 154.99 | 154.99 | 0.25% | 7,447 |
| Feb 6, 2026 | 154.95 | 154.95 | 154.60 | 154.60 | 154.60 | 0.23% | 1,698 |
| Feb 5, 2026 | 154.76 | 154.84 | 154.24 | 154.24 | 154.24 | 0.08% | 3,975 |
| Feb 4, 2026 | 153.92 | 154.12 | 153.92 | 154.12 | 154.12 | -0.29% | 9,150 |
| Feb 3, 2026 | 153.88 | 154.57 | 153.67 | 154.57 | 154.57 | 0.36% | 12,992 |
| Feb 2, 2026 | 154.40 | 154.40 | 153.87 | 154.02 | 154.02 | -0.10% | 25,363 |
| Jan 29, 2026 | 154.23 | 154.26 | 154.09 | 154.17 | 154.17 | -0.23% | 4,666 |
| Jan 28, 2026 | 154.06 | 154.52 | 154.02 | 154.52 | 154.52 | -0.17% | 6,928 |
| Jan 27, 2026 | 154.50 | 154.78 | 154.45 | 154.78 | 154.78 | 0.53% | 3,461 |
| Jan 26, 2026 | 154.25 | 154.86 | 152.86 | 153.97 | 153.97 | -0.10% | 3,170 |
| Jan 23, 2026 | 153.86 | 154.22 | 153.75 | 154.12 | 154.12 | 0.43% | 16,969 |
| Jan 22, 2026 | 153.78 | 154.05 | 153.47 | 153.47 | 153.47 | -0.34% | 13,335 |
| Jan 21, 2026 | 153.72 | 153.99 | 153.72 | 153.99 | 153.99 | 0.31% | 173,353 |
| Jan 20, 2026 | 153.51 | 153.80 | 153.51 | 153.51 | 153.51 | -0.56% | 3,671 |
| Jan 16, 2026 | 154.54 | 154.54 | 154.37 | 154.37 | 154.37 | -0.69% | 10,109 |
| Jan 15, 2026 | 155.12 | 155.44 | 154.75 | 155.44 | 155.44 | 0.21% | 15,927 |
| Jan 14, 2026 | 155.14 | 155.15 | 154.94 | 155.11 | 155.11 | 0.21% | 6,569 |
| Jan 13, 2026 | 154.90 | 154.90 | 154.80 | 154.80 | 154.80 | 0.09% | 3,851 |
| Jan 12, 2026 | 154.63 | 154.66 | 154.63 | 154.66 | 154.66 | -0.13% | 1,384 |
| Jan 9, 2026 | 154.65 | 154.86 | 154.55 | 154.86 | 154.86 | -0.25% | 2,222 |
| Jan 8, 2026 | 154.62 | 155.24 | 154.62 | 155.24 | 155.24 | 0.22% | 4,045 |
| Jan 7, 2026 | 155.03 | 155.03 | 154.90 | 154.90 | 154.90 | -0.13% | 3,037 |
| Jan 6, 2026 | 154.86 | 155.11 | 154.51 | 155.11 | 155.11 | 0.24% | 23,417 |
| Jan 5, 2026 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | -0.19% | 773 |
| Jan 2, 2026 | 154.59 | 155.04 | 154.59 | 155.04 | 155.04 | -0.62% | 29,993 |
| Dec 31, 2025 | 155.98 | 156.00 | 155.98 | 156.00 | 156.00 | 0.79% | 1,656 |
| Dec 30, 2025 | 154.81 | 155.68 | 154.76 | 154.78 | 154.78 | -0.17% | 50,842 |
| Dec 29, 2025 | 155.27 | 155.27 | 155.05 | 155.06 | 155.06 | -0.41% | 8,326 |
| Dec 26, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.59% | 656 |
| Dec 24, 2025 | 155.76 | 155.76 | 154.79 | 154.79 | 154.79 | 0.33% | 699 |
| Dec 23, 2025 | 154.51 | 154.95 | 154.22 | 154.29 | 154.29 | -0.20% | 17,758 |
| Dec 22, 2025 | 154.58 | 154.60 | 154.47 | 154.60 | 154.60 | 0.28% | 4,821 |
| Dec 19, 2025 | 154.84 | 154.88 | 154.17 | 154.17 | 154.17 | -0.52% | 5,885 |