iShares $ Floating Rate Bond UCITS ETF (IVSRF)
OTCMKTS
· Delayed Price · Currency is USD
6.22
+0.01 (0.11%)
May 5, 2025, 4:00 PM EDT
OTC:IVSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 6.10 | 6.19 | 6.06 | 6.19 | 6.19 | 1.03% | 789,273 |
| Apr 4, 2025 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | -1.18% | 69,151 |
| Apr 3, 2025 | 6.20 | 6.23 | 6.19 | 6.20 | 6.20 | -0.03% | 247,032 |
| Apr 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.40% | 4,893 |
| Apr 1, 2025 | 6.21 | 6.23 | 6.20 | 6.23 | 6.23 | 0.47% | 55,125 |
| Mar 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.08% | 1,333 |
| Mar 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.13% | 44,229 |
| Mar 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.05% | 6,246 |
| Mar 26, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.16% | 43,397 |
| Mar 25, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 0.02% | 36,627 |
| Mar 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.03% | 9,073 |
| Mar 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.18% | 21,114 |
| Mar 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.34% | 576,057 |
| Mar 19, 2025 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | -0.45% | 135,054 |
| Mar 18, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 0.39% | 181,334 |
| Mar 17, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.34% | 6,430 |
| Mar 14, 2025 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | -0.05% | 177,900 |
| Mar 13, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | -0.24% | 50,197 |
| Mar 12, 2025 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 0.29% | 261,952 |
| Mar 11, 2025 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | 0.03% | 25,604 |
| Mar 10, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 0.36% | 53,763 |
| Mar 7, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.55% | 52,692 |
| Mar 6, 2025 | 6.18 | 6.21 | 6.18 | 6.20 | 6.20 | 0.58% | 327,505 |
| Mar 5, 2025 | 6.18 | 6.19 | 6.17 | 6.17 | 6.17 | 0.08% | 4,699,435 |
| Mar 4, 2025 | 6.18 | 6.21 | 6.16 | 6.16 | 6.16 | -0.06% | 19,443 |
| Mar 3, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.23% | 566,140 |
| Feb 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.15% | 444,001 |
| Feb 27, 2025 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | -0.21% | 489,316 |
| Feb 26, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 0.71% | 9,641 |