iShares $ Floating Rate Bond UCITS ETF (IVSRF)
OTCMKTS
· Delayed Price · Currency is USD
6.28
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
OTC:IVSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | - | 69,536 |
| Jul 10, 2025 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 0.05% | 22,459 |
| Jul 9, 2025 | 6.28 | 6.29 | 6.28 | 6.28 | 6.28 | 0.26% | 126,644 |
| Jul 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 13,147 |
| Jul 7, 2025 | 6.28 | 6.29 | 6.26 | 6.26 | 6.26 | -0.29% | 32,597 |
| Jul 3, 2025 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 0.24% | 39,324 |
| Jul 2, 2025 | 6.29 | 6.30 | 6.26 | 6.26 | 6.26 | -0.16% | 123,927 |
| Jul 1, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.33% | 393,036 |
| Jun 30, 2025 | 6.28 | 6.30 | 6.27 | 6.30 | 6.30 | 0.45% | 11,331 |
| Jun 27, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.21% | 36,328 |
| Jun 26, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.30% | 6,504 |
| Jun 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.42% | 6,572 |
| Jun 24, 2025 | 6.26 | 6.27 | 6.25 | 6.25 | 6.25 | -0.22% | 215,414 |
| Jun 23, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.43% | 321,932 |
| Jun 20, 2025 | 6.27 | 6.29 | 6.24 | 6.29 | 6.29 | 0.38% | 21,748 |
| Jun 18, 2025 | 6.26 | 6.27 | 6.26 | 6.26 | 6.26 | 0.05% | 31,943 |
| Jun 17, 2025 | 6.26 | 6.27 | 6.26 | 6.26 | 6.26 | - | 40,713 |
| Jun 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.37% | 45,006 |
| Jun 13, 2025 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.38% | 477,800 |
| Jun 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.24% | 348,758 |
| Jun 11, 2025 | 6.25 | 6.28 | 6.23 | 6.25 | 6.25 | -0.02% | 123,277 |
| Jun 10, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 0.02% | 169,414 |
| Jun 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.22% | 276,652 |
| Jun 6, 2025 | 6.25 | 6.26 | 6.23 | 6.23 | 6.23 | -0.35% | 23,180 |
| Jun 5, 2025 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.50% | 47,247 |
| Jun 4, 2025 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -0.02% | 2,020 |
| Jun 3, 2025 | 6.25 | 6.27 | 6.23 | 6.23 | 6.23 | -0.35% | 14,271 |
| Jun 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.06% | 6,725 |
| May 30, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 0.06% | 34,590 |
| May 29, 2025 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | 0.51% | 23,173 |
| May 28, 2025 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | -0.51% | 93,735 |
| May 27, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.25 | 0.26% | 24,855 |
| May 23, 2025 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | -0.11% | 35,295 |
| May 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.37% | 13,350 |
| May 21, 2025 | 6.24 | 6.24 | 6.21 | 6.22 | 6.22 | 0.10% | 24,956 |
| May 20, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | -0.05% | 255,975 |
| May 19, 2025 | 6.24 | 6.26 | 6.21 | 6.21 | 6.21 | 0.03% | 237,555 |
| May 16, 2025 | 6.24 | 6.25 | 6.21 | 6.21 | 6.21 | -0.40% | 64,762 |
| May 15, 2025 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | -0.06% | 81,992 |
| May 14, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | -0.21% | 24,623 |
| May 13, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 0.58% | 3,688 |
| May 12, 2025 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | -0.43% | 57,622 |
| May 9, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 0.69% | 71,500 |
| May 8, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 0.06% | 61,451 |
| May 7, 2025 | 6.22 | 6.24 | 6.20 | 6.20 | 6.20 | -0.37% | 7,423 |
| May 6, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | -0.02% | 62,315 |
| May 5, 2025 | 6.24 | 6.24 | 6.19 | 6.22 | 6.22 | 0.11% | 23,712 |
| May 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.03% | 1,280 |
| May 1, 2025 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 0.15% | 20,432 |
| Apr 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.35% | 5,004 |