iShares $ Floating Rate Bond UCITS ETF (IVSRF)
OTCMKTS
· Delayed Price · Currency is USD
6.26
0.00 (0.00%)
Jun 17, 2025, 9:30 AM EDT
OTC:IVSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 6.23 | 6.23 | 6.18 | 6.23 | 6.23 | 0.44% | 7,279 |
| Apr 28, 2025 | 6.21 | 6.23 | 6.20 | 6.20 | 6.20 | -0.10% | 110,237 |
| Apr 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.37% | 319,782 |
| Apr 24, 2025 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.53% | 94,659 |
| Apr 23, 2025 | 6.21 | 6.22 | 6.20 | 6.22 | 6.22 | 0.75% | 21,251 |
| Apr 22, 2025 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | -0.15% | 41,237 |
| Apr 21, 2025 | 6.17 | 6.22 | 6.17 | 6.18 | 6.18 | -0.27% | 641,599 |
| Apr 17, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 0.36% | 67,843 |
| Apr 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.54% | 4,146 |
| Apr 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 4,166 |
| Apr 14, 2025 | 6.15 | 6.16 | 6.14 | 6.14 | 6.14 | -0.74% | 28,259 |
| Apr 11, 2025 | 6.15 | 6.19 | 6.14 | 6.19 | 6.19 | 0.24% | 32,065 |
| Apr 10, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.59% | 2,048 |
| Apr 9, 2025 | 6.13 | 6.15 | 6.12 | 6.14 | 6.14 | -0.58% | 71,312 |
| Apr 8, 2025 | 6.18 | 6.18 | 6.15 | 6.17 | 6.17 | -0.27% | 56,945 |