IDTEF
ISHARES V PLC DEC 28 ETF
stockOTCETF
EODOct 1, 2026
5.0499USD+0.524%(+0.0263)1,521
IDTEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 5.0499 | 5.0499 | 5.0499 | 5.0499 | +0.524% | 1,521 | 0.000% |
| 2026-09-30 | 5.0236 | 5.0236 | 5.0236 | 5.0236 | -0.440% | 20,097 | +0.524% |
| 2026-09-29 | 5.0458 | 5.0458 | 5.0458 | 5.0458 | +0.107% | 2,385 | +0.081% |
| 2026-09-25 | 5.0424 | 5.0424 | 5.0404 | 5.0404 | +0.402% | 301,332 | +0.188% |
| 2026-09-23 | 5.0484 | 5.0484 | 5.0202 | 5.0202 | -2.247% | 411,305 | +0.592% |
| 2026-09-16 | 5.1356 | 5.1356 | 5.1356 | 5.1356 | +0.532% | 6,457 | -1.669% |
| 2026-09-15 | 5.1084 | 5.1084 | 5.1084 | 5.1084 | -0.098% | 4,016 | -1.145% |
| 2026-09-11 | 5.1134 | 5.1134 | 5.1134 | 5.1134 | +0.430% | 9,881 | -1.242% |
| 2026-09-10 | 5.1008 | 5.1008 | 5.0915 | 5.0915 | -0.837% | 6,668 | -0.817% |
| 2026-09-09 | 5.1345 | 5.1345 | 5.1345 | 5.1345 | +0.178% | 3,502 | -1.648% |
| 2026-09-01 | 5.1284 | 5.1284 | 5.1254 | 5.1254 | -0.309% | 137,715 | -1.473% |
| 2026-08-31 | 5.1413 | 5.1413 | 5.1413 | 5.1413 | -0.089% | 1,195 | -1.778% |
| 2026-08-27 | 5.1394 | 5.1459 | 5.1394 | 5.1459 | +0.224% | 44,581 | -1.866% |
| 2026-08-26 | 5.1344 | 5.1344 | 5.1344 | 5.1344 | -0.276% | 350 | -1.646% |
| 2026-08-25 | 5.1412 | 5.1486 | 5.1412 | 5.1486 | +0.245% | 4,296 | -1.917% |
| 2026-08-19 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | +0.430% | 6,680 | -1.676% |
| 2026-08-17 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | -0.378% | 2,171 | -1.253% |
| 2026-08-13 | 5.1334 | 5.1334 | 5.1334 | 5.1334 | +0.409% | 94,200 | -1.627% |
| 2026-08-06 | 5.1125 | 5.1125 | 5.1125 | 5.1125 | -0.489% | 94,800 | -1.224% |
| 2026-08-04 | 5.1376 | 5.1376 | 5.1376 | 5.1376 | +0.175% | 353 | -1.707% |
| 2026-08-03 | 5.1286 | 5.1286 | 5.1286 | 5.1286 | +0.584% | 653 | -1.535% |
| 2026-07-31 | 5.0988 | 5.0988 | 5.0988 | 5.0988 | -0.100% | 1,380 | -0.959% |
| 2026-07-30 | 5.1039 | 5.1039 | 5.1039 | 5.1039 | +0.244% | 1,480 | -1.058% |
| 2026-07-29 | 5.0915 | 5.0915 | 5.0915 | 5.0915 | -0.483% | 2,449 | -0.817% |
| 2026-07-20 | 5.1154 | 5.1162 | 5.1114 | 5.1162 | -0.395% | 12,624 | -1.296% |
| 2026-07-09 | 5.1365 | 5.1365 | 5.1365 | 5.1365 | +0.834% | 47,150 | -1.686% |
| 2026-07-01 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | -0.578% | 146 | -0.866% |
| 2026-06-30 | 5.1236 | 5.1236 | 5.1236 | 5.1236 | +0.585% | 363 | -1.438% |
| 2026-06-26 | 5.0965 | 5.0965 | 5.0938 | 5.0938 | -0.504% | 645 | -0.862% |
| 2026-06-25 | 5.1196 | 5.1196 | 5.1196 | 5.1196 | +0.290% | 1,009 | -1.361% |
| 2026-06-23 | 5.1048 | 5.1048 | 5.1048 | 5.1048 | +0.474% | 19,498 | -1.075% |
| 2026-06-22 | 5.1056 | 5.1056 | 5.0807 | 5.0807 | -1.307% | 15,080 | -0.606% |
| 2026-06-17 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | +0.161% | 2,137 | -1.906% |
| 2026-06-11 | 5.1397 | 5.1397 | 5.1397 | 5.1397 | -0.227% | 845 | -1.747% |
| 2026-06-09 | 5.1514 | 5.1514 | 5.1514 | 5.1514 | -0.294% | 5,000 | -1.970% |
| 2026-06-02 | 5.1666 | 5.1666 | 5.1666 | 5.1666 | -0.039% | 1,034 | -2.259% |
| 2026-05-29 | 5.1686 | 5.1686 | 5.1686 | 5.1686 | +0.684% | 3,552 | -2.297% |
| 2026-05-26 | 5.1328 | 5.1335 | 5.1328 | 5.1335 | -0.090% | 2,603 | -1.629% |
| 2026-05-21 | 5.1381 | 5.1381 | 5.1381 | 5.1381 | -0.465% | 117 | -1.717% |
| 2026-05-19 | 5.1249 | 5.1621 | 5.1249 | 5.1621 | +0.663% | 20,205 | -2.174% |
| 2026-05-13 | 5.1281 | 5.1281 | 5.1281 | 5.1281 | -0.356% | 3,756 | -1.525% |
| 2026-05-01 | 5.1464 | 5.1464 | 5.1464 | 5.1464 | +0.414% | 60,428 | -1.875% |
| 2026-04-29 | 5.1252 | 5.1252 | 5.1252 | 5.1252 | -0.647% | 405 | -1.469% |
| 2026-04-28 | 5.1586 | 5.1586 | 5.1586 | 5.1586 | -0.240% | 574 | -2.107% |
| 2026-04-20 | 5.1710 | 5.1710 | 5.1710 | 5.1710 | +0.361% | 9,075 | -2.342% |
| 2026-04-17 | 5.1524 | 5.1524 | 5.1524 | 5.1524 | -0.323% | 7,023 | -1.989% |
| 2026-04-16 | 5.1691 | 5.1691 | 5.1691 | 5.1691 | -0.008% | 29,013 | -2.306% |
| 2026-04-14 | 5.1529 | 5.1695 | 5.1529 | 5.1695 | +0.727% | 10,752 | -2.314% |
| 2026-04-09 | 5.1322 | 5.1322 | 5.1322 | 5.1322 | +0.486% | 223 | -1.604% |
| 2026-03-26 | 5.1074 | 5.1074 | 5.1074 | 5.1074 | -0.059% | 40,941 | -1.126% |
| 2026-03-25 | 5.1104 | 5.1104 | 5.1104 | 5.1104 | +0.292% | 30,000 | -1.184% |
| 2026-03-24 | 5.0955 | 5.0955 | 5.0955 | 5.0955 | -0.548% | 974 | -0.895% |
| 2026-03-20 | 5.1236 | 5.1236 | 5.1236 | 5.1236 | +0.415% | 3,250 | -1.438% |
| 2026-03-19 | 5.1024 | 5.1024 | 5.1024 | 5.1024 | -1.468% | 42,506 | -1.029% |
| 2026-03-18 | 5.1784 | 5.1784 | 5.1784 | 5.1784 | -0.019% | 95,104 | -2.481% |
| 2026-03-13 | 5.1794 | 5.1794 | 5.1794 | 5.1794 | -0.480% | 9,615 | -2.500% |
| 2026-03-12 | 5.2051 | 5.2051 | 5.2044 | 5.2044 | +0.496% | 12,321 | -2.969% |
| 2026-03-11 | 5.1787 | 5.1787 | 5.1787 | 5.1787 | -0.952% | 471 | -2.487% |
| 2026-03-06 | 5.2285 | 5.2285 | 5.2285 | 5.2285 | +0.149% | 487 | -3.416% |
| 2026-03-03 | 5.2277 | 5.2277 | 5.2207 | 5.2207 | +0.065% | 7,322 | -3.272% |
| 2026-02-26 | 5.2173 | 5.2173 | 5.2173 | 5.2173 | -0.027% | 13,898 | -3.209% |
| 2026-02-13 | 5.2187 | 5.2187 | 5.2187 | 5.2187 | +0.115% | 268 | -3.235% |
| 2026-02-12 | 5.2127 | 5.2127 | 5.2127 | 5.2127 | +0.096% | 3,964 | -3.123% |
| 2026-02-11 | 5.2077 | 5.2077 | 5.2077 | 5.2077 | -0.115% | 38,258 | -3.030% |
| 2026-02-10 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | +0.115% | 1,007 | -3.142% |
| 2026-02-06 | 5.2077 | 5.2077 | 5.2077 | 5.2077 | -0.127% | 2,000 | -3.030% |
| 2026-02-04 | 5.1976 | 5.2143 | 5.1884 | 5.2143 | -0.040% | 149,060 | -3.153% |
| 2026-01-30 | 5.2164 | 5.2164 | 5.2164 | 5.2164 | +0.017% | 1,959 | -3.192% |
| 2026-01-29 | 5.2155 | 5.2155 | 5.2155 | 5.2155 | +0.209% | 230 | -3.175% |
| 2026-01-27 | 5.1703 | 5.2046 | 5.1703 | 5.2046 | +0.270% | 10,067 | -2.972% |
| 2026-01-23 | 5.1906 | 5.1906 | 5.1906 | 5.1906 | +0.352% | 849 | -2.711% |
| 2026-01-21 | 5.1724 | 5.1724 | 5.1724 | 5.1724 | -0.039% | 4,173 | -2.368% |
| 2026-01-16 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | -0.312% | 26,220 | -2.406% |
| 2026-01-15 | 5.1906 | 5.1906 | 5.1906 | 5.1906 | +0.616% | 4,549 | -2.711% |
| 2026-01-12 | 5.1595 | 5.1595 | 5.1588 | 5.1588 | -0.574% | 383 | -2.111% |
| 2026-01-07 | 5.1886 | 5.1886 | 5.1886 | 5.1886 | +0.335% | 1,000 | -2.673% |
| 2026-01-06 | 5.1713 | 5.1713 | 5.1713 | 5.1713 | -0.218% | 1,305 | -2.348% |
| 2025-12-30 | 5.1836 | 5.1836 | 5.1826 | 5.1826 | +0.415% | 7,023 | -2.560% |
| 2025-12-29 | 5.1612 | 5.1612 | 5.1612 | 5.1612 | +0.266% | 1,218 | -2.156% |
| 2025-12-24 | 5.1475 | 5.1475 | 5.1475 | 5.1475 | +0.014% | 77,858 | -1.896% |
| 2025-12-22 | 5.1468 | 5.1468 | 5.1468 | 5.1468 | -0.518% | 2,222 | -1.883% |
| 2025-12-19 | 5.1736 | 5.1736 | 5.1736 | 5.1736 | +0.120% | 6,200 | -2.391% |
| 2025-12-18 | 5.1674 | 5.1674 | 5.1674 | 5.1674 | -0.166% | 473 | -2.274% |
| 2025-12-15 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | -0.348% | 13,275 | -2.436% |
| 2025-12-10 | 5.1941 | 5.1941 | 5.1941 | 5.1941 | -0.586% | 9,578 | -2.776% |
| 2025-12-09 | 5.2247 | 5.2247 | 5.2247 | 5.2247 | +0.485% | 977 | -3.346% |
| 2025-12-05 | 5.2103 | 5.2103 | 5.1995 | 5.1995 | -0.716% | 26,907 | -2.877% |
| 2025-12-04 | 5.2370 | 5.2370 | 5.2370 | 5.2370 | +0.449% | 9,770 | -3.573% |
| 2025-11-24 | 5.2136 | 5.2136 | 5.2136 | 5.2136 | -0.285% | 57,360 | -3.140% |
| 2025-11-21 | 5.2285 | 5.2285 | 5.2285 | 5.2285 | +0.715% | 2,354 | -3.416% |
| 2025-11-14 | 5.1914 | 5.1914 | 5.1914 | 5.1914 | -0.395% | 859 | -2.726% |
| 2025-11-10 | 5.1767 | 5.2120 | 5.1767 | 5.2120 | -0.077% | 1,903 | -3.110% |
| 2025-11-06 | 5.2167 | 5.2167 | 5.2160 | 5.2160 | +0.393% | 8,372 | -3.184% |
| 2025-11-04 | 5.1844 | 5.1956 | 5.1844 | 5.1956 | -0.215% | 3,313 | -2.804% |
| 2025-11-03 | 5.2068 | 5.2068 | 5.2068 | 5.2068 | -0.023% | 470 | -3.013% |
| 2025-10-31 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | +0.737% | 960 | -3.036% |
| 2025-10-30 | 5.1814 | 5.1814 | 5.1699 | 5.1699 | -1.077% | 2,159 | -2.321% |
| 2025-10-24 | 5.2107 | 5.2262 | 5.1877 | 5.2262 | +0.355% | 83,998 | -3.373% |
| 2025-10-23 | 5.2077 | 5.2077 | 5.2077 | 5.2077 | -0.322% | 95,785 | -3.030% |
| 2025-10-22 | 5.2245 | 5.2245 | 5.2245 | 5.2245 | +0.342% | 2,364 | -3.342% |
| 2025-10-17 | 5.2067 | 5.2067 | 5.2067 | 5.2067 | -0.419% | 180 | -3.012% |
| 2025-10-16 | 5.2016 | 5.2286 | 5.2016 | 5.2286 | +0.674% | 107,351 | -3.418% |
| 2025-10-14 | 5.1936 | 5.1936 | 5.1936 | 5.1936 | +0.472% | 5,210 | -2.767% |
| 2025-10-13 | 5.1692 | 5.1692 | 5.1692 | 5.1692 | -0.355% | 20,000 | -2.308% |
| 2025-10-09 | 5.1876 | 5.1876 | 5.1876 | 5.1876 | +0.147% | 1,669 | -2.654% |
| 2025-10-07 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -0.511% | 17,280 | -2.512% |
| 2025-10-02 | 5.2066 | 5.2066 | 5.2066 | 5.2066 | +0.677% | 10,903 | -3.010% |
| 2025-09-26 | 5.1716 | 5.1716 | 5.1716 | 5.1716 | -0.324% | 1,207 | -2.353% |
| 2025-09-25 | 5.1884 | 5.1884 | 5.1884 | 5.1884 | +0.131% | 6,933 | -2.669% |
| 2025-09-24 | 5.1704 | 5.1816 | 5.1704 | 5.1816 | -0.327% | 21,024 | -2.542% |
| 2025-09-23 | 5.1986 | 5.1986 | 5.1986 | 5.1986 | -0.027% | 703 | -2.860% |
| 2025-09-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.092% | 12,545 | -2.887% |
| 2025-09-18 | 5.1981 | 5.1981 | 5.1952 | 5.1952 | +0.127% | 15,067 | -2.797% |
| 2025-09-17 | 5.1886 | 5.1886 | 5.1886 | 5.1886 | +0.039% | 31,562 | -2.673% |
| 2025-09-16 | 5.1866 | 5.1866 | 5.1866 | 5.1866 | -0.288% | 85,422 | -2.636% |
| 2025-09-15 | 5.1641 | 5.2016 | 5.1641 | 5.2016 | -0.140% | 99,972 | -2.916% |
| 2025-09-12 | 5.1900 | 5.2089 | 5.1601 | 5.2089 | +0.142% | 524,139 | -3.052% |
| 2025-09-11 | 5.2015 | 5.2015 | 5.2015 | 5.2015 | -0.410% | 7,084 | -2.915% |
| 2025-09-10 | 5.2396 | 5.2396 | 5.2229 | 5.2229 | -0.624% | 135,962 | -3.312% |
| 2025-09-09 | 5.2557 | 5.2557 | 5.2557 | 5.2557 | -0.105% | 8,783 | -3.916% |
| 2025-09-05 | 5.2612 | 5.2612 | 5.2612 | 5.2612 | +0.198% | 1,267 | -4.016% |
| 2025-09-04 | 5.2508 | 5.2508 | 5.2508 | 5.2508 | +0.577% | 683 | -3.826% |
| 2025-08-28 | 5.2207 | 5.2207 | 5.2207 | 5.2207 | -0.151% | 2,181 | -3.272% |
| 2025-08-27 | 5.2147 | 5.2286 | 5.2147 | 5.2286 | -0.054% | 9,000 | -3.418% |
| 2025-08-26 | 5.2264 | 5.2314 | 5.2264 | 5.2314 | +0.318% | 13,378 | -3.469% |
| 2025-08-21 | 5.2148 | 5.2148 | 5.2148 | 5.2148 | +0.040% | 2,543 | -3.162% |
| 2025-08-13 | 5.2127 | 5.2127 | 5.2127 | 5.2127 | +0.144% | 61,818 | -3.123% |
| 2025-08-11 | 5.1896 | 5.2052 | 5.1896 | 5.2052 | +0.556% | 91,282 | -2.984% |
| 2025-08-01 | 5.1764 | 5.1764 | 5.1764 | 5.1764 | +0.700% | 1,459 | -2.444% |
| 2025-07-29 | 5.1404 | 5.1404 | 5.1404 | 5.1404 | -0.469% | 5,813 | -1.761% |
| 2025-07-25 | 5.1524 | 5.1646 | 5.1524 | 5.1646 | -0.401% | 116,596 | -2.221% |
| 2025-07-24 | 5.1854 | 5.1854 | 5.1854 | 5.1854 | +0.723% | 12,273 | -2.613% |
| 2025-07-22 | 5.1482 | 5.1482 | 5.1482 | 5.1482 | -0.182% | 4,263 | -1.909% |
| 2025-07-10 | 5.1576 | 5.1576 | 5.1576 | 5.1576 | +0.669% | 26,096 | -2.088% |
| 2025-07-09 | 5.1233 | 5.1233 | 5.1233 | 5.1233 | -0.530% | 38,834 | -1.433% |
| 2025-07-07 | 5.1536 | 5.1536 | 5.1506 | 5.1506 | -0.058% | 193,841 | -1.955% |
| 2025-07-03 | 5.1536 | 5.1536 | 5.1536 | 5.1536 | -0.153% | 200 | -2.012% |
| 2025-06-25 | 5.1615 | 5.1615 | 5.1615 | 5.1615 | -0.520% | 27,519 | -2.162% |
| 2025-05-29 | 5.1885 | 5.1885 | 5.1885 | 5.1885 | +0.463% | 30,081 | -2.671% |
| 2025-05-28 | 5.1626 | 5.1646 | 5.1616 | 5.1646 | -0.388% | 104,729 | -2.221% |
| 2025-05-27 | 5.1666 | 5.1848 | 5.1666 | 5.1847 | +0.584% | 245,071 | -2.600% |
| 2025-05-21 | 5.1546 | 5.1546 | 5.1546 | 5.1546 | -0.406% | 2,000 | -2.031% |
| 2025-05-20 | 5.1586 | 5.1756 | 5.1586 | 5.1756 | +0.681% | 64,587 | -2.429% |
| 2025-05-12 | 5.1406 | 5.1406 | 5.1406 | 5.1406 | -0.310% | 4,981 | -1.764% |
| 2025-05-09 | 5.1566 | 5.1566 | 5.1566 | 5.1566 | -0.365% | 95,140 | -2.069% |
| 2025-04-29 | 5.1636 | 5.1755 | 5.1636 | 5.1755 | +1.417% | 33,500 | -2.427% |
| 2025-04-02 | 5.1032 | 5.1032 | 5.1032 | 5.1032 | +0.311% | 40,000 | -1.044% |
| 2025-03-19 | 5.0874 | 5.0874 | 5.0874 | 5.0874 | -1.973% | 49,010 | -0.737% |
| 2025-03-04 | 5.1898 | 5.1898 | 5.1898 | 5.1898 | +0.578% | 1,940 | -2.696% |
| 2025-02-26 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.951% | 7,766 | -2.134% |
| 2025-02-18 | 5.1114 | 5.1114 | 5.1114 | 5.1114 | -0.043% | 57,687 | -1.203% |
| 2025-02-07 | 5.1136 | 5.1136 | 5.1136 | 5.1136 | +1.087% | 49,010 | -1.246% |
| 2025-01-17 | 5.0586 | 5.0586 | 5.0586 | 5.0586 | -0.804% | 1,960 | -0.172% |
| 2024-12-18 | 5.0996 | 5.0996 | 5.0996 | 5.0996 | -1.163% | 39,117 | -0.975% |
| 2024-12-02 | 5.1596 | 5.1596 | 5.1596 | 5.1596 | +0.198% | 29,126 | -2.126% |
| 2024-11-14 | 5.1494 | 5.1494 | 5.1494 | 5.1494 | -0.782% | 48,732 | -1.932% |
| 2024-09-12 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -0.365% | 34,154 | -2.699% |
| 2024-08-15 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | +1.540% | 19,300 | -3.054% |
| 2024-08-09 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -0.195% | 46,204 | -1.561% |
| 2024-07-23 | 5.1332 | 5.1400 | 5.1332 | 5.1400 | +0.195% | 170,000 | -1.753% |
| 2024-07-17 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -0.152% | 58,250 | -1.561% |
| 2024-07-11 | 5.1378 | 5.1378 | 5.1378 | 5.1378 | +0.591% | 247,000 | -1.711% |
| 2024-07-03 | 5.1076 | 5.1076 | 5.1076 | 5.1076 | +0.929% | 36,204 | -1.130% |
| 2024-06-18 | 5.0606 | 5.0606 | 5.0606 | 5.0606 | +0.608% | 2,000 | -0.211% |
| 2024-05-31 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -1.373% | 25,390 | +0.396% |
| 2024-05-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.798% | 19,762 | -0.982% |
| 2024-04-04 | 5.0596 | 5.0596 | 5.0596 | 5.0596 | +0.337% | 3,936 | -0.192% |
| 2024-03-15 | 5.0426 | 5.0426 | 5.0426 | 5.0426 | -1.753% | 21,454 | +0.145% |
| 2024-03-13 | 5.1326 | 5.1326 | 5.1326 | 5.1326 | 0.000% | 3,892 | -1.611% |