iShares Core MSCI EMU UCITS ETF (ISVYF)
OTCMKTS
· Delayed Price · Currency is USD
9.40
+0.07 (0.75%)
Apr 25, 2025, 4:00 PM EDT
OTC:ISVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 0.74% | 14,525 |
| Apr 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.14% | 4,619 |
| Apr 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.35% | 1,082 |
| Apr 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 1,458 |
| Apr 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.30% | 596 |
| Apr 17, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 1.03% | 23,246 |
| Apr 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.23% | 1,735 |
| Apr 15, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.37% | 4,265 |
| Apr 14, 2025 | 8.97 | 8.97 | 8.85 | 8.85 | 8.85 | 1.88% | 11,381 |
| Apr 11, 2025 | 8.69 | 8.69 | 6.12 | 8.69 | 8.69 | 2.94% | 12,407 |
| Apr 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 1,255 |
| Apr 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.75% | 15,810 |
| Apr 8, 2025 | 8.76 | 8.76 | 8.68 | 8.68 | 8.68 | 2.19% | 31,525 |
| Apr 7, 2025 | 8.70 | 8.70 | 8.49 | 8.49 | 8.49 | -4.36% | 13,981 |
| Apr 4, 2025 | 8.79 | 8.88 | 8.79 | 8.88 | 8.88 | -6.90% | 22,114 |
| Apr 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 526 |
| Apr 2, 2025 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | -0.10% | 4,503 |
| Apr 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.92% | 4,412 |
| Mar 31, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.45% | 5,203 |
| Mar 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.09% | 20,600 |
| Mar 27, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.04% | 15,981 |
| Mar 26, 2025 | 9.77 | 9.77 | 9.71 | 9.71 | 9.71 | -0.61% | 11,031 |
| Mar 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 3,312 |
| Mar 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% | 13,376 |
| Mar 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.44% | 26,200 |
| Mar 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 264 |
| Mar 19, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 3,147 |
| Mar 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 2,794 |
| Mar 17, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.33% | 1,405 |
| Mar 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.74% | 17,239 |
| Mar 13, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.44% | 16,164 |
| Mar 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.90% | 10,389 |
| Mar 11, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.43% | 9,750 |
| Mar 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.06% | 10,866 |
| Mar 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.31% | 10,316 |
| Mar 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.55% | 18,140 |
| Mar 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.10% | 9,246 |
| Mar 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.71% | 5,031 |
| Mar 3, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.99% | 5,564 |
| Feb 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.39% | 63,020 |
| Feb 27, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | -0.72% | 238,237 |
| Feb 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.82% | 23,926 |
| Feb 25, 2025 | 9.76 | 9.76 | 9.72 | 9.75 | 9.75 | 0.57% | 18,394 |
| Feb 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.23% | 2,007 |
| Feb 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.11% | 8,544 |
| Feb 20, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.08% | 2,753 |
| Feb 19, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | -1.21% | 12,822 |
| Feb 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.60% | 13,157 |
| Feb 14, 2025 | 9.79 | 9.79 | 9.76 | 9.78 | 9.78 | 0.43% | 8,901 |
| Feb 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.51% | 25,582 |