ISMVF
ISHARES IV PLC WVF UCITS
stockOTCETF
EODOct 1, 2026
80.43USD-1.268%(-1.03)1,678
ISMVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 79.90 | 80.43 | 79.90 | 80.43 | -1.268% | 1,678 | 0.000% |
| 2026-09-30 | 81.46 | 81.46 | 81.46 | 81.46 | +0.756% | 943 | -1.268% |
| 2026-09-29 | 81.28 | 81.51 | 80.85 | 80.85 | -1.097% | 768,838 | -0.522% |
| 2026-09-28 | 81.75 | 81.86 | 81.75 | 81.75 | +0.389% | 124,730 | -1.613% |
| 2026-09-24 | 81.43 | 81.43 | 81.43 | 81.43 | -1.277% | 1,003 | -1.230% |
| 2026-09-23 | 82.48 | 82.48 | 82.48 | 82.48 | -0.130% | 120 | -2.491% |
| 2026-09-22 | 82.59 | 82.59 | 82.59 | 82.59 | +0.217% | 161 | -2.618% |
| 2026-09-17 | 82.41 | 82.41 | 82.41 | 82.41 | +0.166% | 36,444 | -2.406% |
| 2026-09-16 | 82.08 | 82.27 | 82.08 | 82.27 | +0.556% | 7,123 | -2.245% |
| 2026-09-15 | 81.82 | 81.82 | 81.82 | 81.82 | +0.136% | 306 | -1.701% |
| 2026-09-14 | 81.71 | 81.71 | 81.71 | 81.71 | +0.227% | 3,141 | -1.568% |
| 2026-09-10 | 81.62 | 81.62 | 81.52 | 81.52 | -1.521% | 3,014 | -1.345% |
| 2026-09-09 | 83.30 | 83.30 | 82.78 | 82.78 | -0.856% | 1,093 | -2.845% |
| 2026-09-04 | 83.18 | 83.50 | 83.18 | 83.50 | +1.060% | 6,712 | -3.677% |
| 2026-09-03 | 82.62 | 82.62 | 82.62 | 82.62 | +1.575% | 407 | -2.656% |
| 2026-08-31 | 81.34 | 81.34 | 81.34 | 81.34 | -0.270% | 184 | -1.123% |
| 2026-08-25 | 81.56 | 81.56 | 81.56 | 81.56 | +0.406% | 245 | -1.390% |
| 2026-08-19 | 81.23 | 81.23 | 81.23 | 81.23 | +0.220% | 185 | -0.990% |
| 2026-08-18 | 81.10 | 81.10 | 81.05 | 81.05 | -1.503% | 1,272 | -0.772% |
| 2026-08-14 | 82.31 | 82.31 | 82.29 | 82.29 | +2.314% | 1,039 | -2.264% |
| 2026-08-11 | 80.43 | 80.43 | 80.43 | 80.43 | -0.176% | 1,491 | -0.002% |
| 2026-08-07 | 80.57 | 80.57 | 80.57 | 80.57 | +0.210% | 249 | -0.178% |
| 2026-08-04 | 80.40 | 80.40 | 80.40 | 80.40 | +1.826% | 191 | +0.032% |
| 2026-07-30 | 78.96 | 78.96 | 78.96 | 78.96 | +1.172% | 439 | +1.859% |
| 2026-07-27 | 78.04 | 78.04 | 78.04 | 78.04 | +0.095% | 385 | +3.053% |
| 2026-07-24 | 77.97 | 77.97 | 77.97 | 77.97 | +1.177% | 385 | +3.151% |
| 2026-07-20 | 77.06 | 77.06 | 77.06 | 77.06 | -4.234% | 326 | +4.365% |
| 2026-06-25 | 80.47 | 80.47 | 80.47 | 80.47 | +0.827% | 1,242 | -0.054% |
| 2026-06-23 | 79.81 | 79.81 | 79.81 | 79.81 | -0.833% | 184 | +0.773% |
| 2026-06-18 | 80.48 | 80.48 | 80.48 | 80.48 | -0.811% | 2,190 | -0.066% |
| 2026-06-16 | 81.62 | 81.62 | 81.14 | 81.14 | +0.167% | 891 | -0.877% |
| 2026-06-15 | 81.00 | 81.00 | 81.00 | 81.00 | +4.414% | 160 | -0.711% |
| 2026-06-11 | 77.58 | 77.58 | 77.58 | 77.58 | -0.374% | 899 | +3.671% |
| 2026-06-05 | 77.87 | 77.87 | 77.87 | 77.87 | -3.339% | 452 | +3.284% |
| 2026-06-04 | 80.56 | 80.56 | 80.56 | 80.56 | -0.012% | 160 | -0.166% |
| 2026-05-29 | 80.57 | 80.57 | 80.57 | 80.57 | +2.001% | 1,880 | -0.178% |
| 2026-05-26 | 78.99 | 78.99 | 78.99 | 78.99 | +7.547% | 1,240 | +1.820% |
| 2026-05-19 | 73.19 | 73.45 | 73.19 | 73.45 | -1.635% | 5,989 | +9.504% |
| 2026-05-15 | 74.67 | 74.67 | 74.67 | 74.67 | -2.723% | 1,671 | +7.714% |
| 2026-05-14 | 76.61 | 76.83 | 76.61 | 76.76 | +1.534% | 3,013 | +4.780% |
| 2026-05-13 | 75.60 | 75.60 | 75.60 | 75.60 | +6.034% | 6,500 | +6.388% |
| 2026-05-05 | 71.30 | 71.30 | 71.30 | 71.30 | +4.807% | 300 | +12.808% |
| 2026-04-28 | 68.03 | 68.03 | 68.03 | 68.03 | -0.050% | 629 | +18.230% |
| 2026-04-20 | 68.06 | 68.06 | 68.06 | 68.06 | -0.730% | 2,200 | +18.171% |
| 2026-04-17 | 68.56 | 68.56 | 68.56 | 68.56 | +1.686% | 1,483 | +17.308% |
| 2026-04-16 | 67.42 | 67.42 | 67.42 | 67.42 | +2.183% | 221 | +19.286% |
| 2026-04-13 | 65.98 | 65.98 | 65.98 | 65.98 | +8.011% | 1,500 | +21.890% |
| 2026-03-31 | 61.09 | 61.09 | 61.09 | 61.09 | +0.032% | 4,150 | +31.654% |
| 2026-03-30 | 61.07 | 61.07 | 61.07 | 61.07 | -2.088% | 4,699 | +31.696% |
| 2026-03-24 | 62.37 | 62.37 | 62.37 | 62.37 | -2.153% | 209 | +28.946% |
| 2026-03-16 | 63.75 | 63.75 | 63.75 | 63.75 | +0.475% | 15,249 | +26.169% |
| 2026-03-11 | 63.44 | 63.44 | 63.44 | 63.44 | +1.589% | 705 | +26.769% |
| 2026-03-06 | 62.45 | 62.45 | 62.45 | 62.45 | -5.724% | 1,257 | +28.783% |
| 2026-03-02 | 65.77 | 66.24 | 65.77 | 66.24 | -0.735% | 13,667 | +21.412% |
| 2026-02-27 | 66.73 | 66.73 | 66.73 | 66.73 | +0.679% | 745 | +20.520% |
| 2026-02-19 | 66.28 | 66.28 | 66.28 | 66.28 | +0.429% | 754 | +21.338% |
| 2026-02-17 | 66.00 | 66.00 | 66.00 | 66.00 | -2.184% | 499 | +21.859% |
| 2026-02-12 | 67.47 | 67.47 | 67.47 | 67.47 | +1.155% | 1,800 | +19.197% |
| 2026-02-10 | 66.70 | 66.70 | 66.70 | 66.70 | +2.767% | 200 | +20.574% |
| 2026-02-05 | 64.91 | 64.91 | 64.91 | 64.91 | +1.099% | 77,904 | +23.910% |
| 2026-01-29 | 64.20 | 64.20 | 64.20 | 64.20 | +0.675% | 1,558 | +25.271% |
| 2026-01-27 | 63.63 | 63.99 | 63.63 | 63.77 | +1.014% | 7,864 | +26.117% |
| 2026-01-26 | 63.13 | 63.13 | 63.13 | 63.13 | +0.528% | 1,600 | +27.396% |
| 2026-01-23 | 62.81 | 62.81 | 62.80 | 62.80 | +8.653% | 74,700 | +28.068% |
| 2025-12-01 | 57.89 | 57.89 | 57.79 | 57.80 | -0.262% | 6,900 | +39.150% |
| 2025-11-13 | 58.02 | 58.02 | 57.95 | 57.95 | +1.315% | 76,025 | +38.784% |
| 2025-11-11 | 57.20 | 57.20 | 57.20 | 57.20 | +4.173% | 1,748 | +40.610% |
| 2025-10-15 | 54.91 | 54.91 | 54.91 | 54.91 | -1.320% | 3,550 | +46.477% |
| 2025-10-03 | 55.64 | 55.64 | 55.64 | 55.64 | +2.251% | 545 | +44.543% |
| 2025-09-24 | 54.42 | 54.42 | 54.42 | 54.42 | -0.225% | 914 | +47.797% |
| 2025-09-23 | 54.54 | 54.54 | 54.54 | 54.54 | +8.191% | 260 | +47.464% |
| 2025-08-06 | 50.41 | 50.41 | 50.41 | 50.41 | +0.792% | 1,299 | +59.543% |
| 2025-08-05 | 50.01 | 50.01 | 50.01 | 50.01 | -1.636% | 1,218 | +60.806% |
| 2025-07-25 | 50.85 | 50.85 | 50.85 | 50.85 | +1.541% | 340 | +58.176% |
| 2025-07-22 | 50.07 | 50.07 | 50.07 | 50.07 | -1.302% | 140 | +60.613% |
| 2025-07-10 | 50.74 | 50.74 | 50.74 | 50.74 | +1.471% | 2,000 | +58.522% |
| 2025-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | +1.143% | 2,765 | +60.854% |
| 2025-06-26 | 49.45 | 49.45 | 49.44 | 49.44 | +2.024% | 8,114 | +62.692% |
| 2025-06-23 | 48.45 | 48.45 | 48.45 | 48.45 | +0.582% | 1,650 | +65.985% |
| 2025-05-19 | 48.17 | 48.17 | 48.17 | 48.17 | +1.496% | 2,107 | +66.950% |
| 2025-05-14 | 47.46 | 47.46 | 47.46 | 47.46 | +1.847% | 1,700 | +69.448% |
| 2025-05-07 | 46.59 | 46.61 | 46.59 | 46.60 | +0.692% | 6,750 | +72.578% |
| 2025-04-29 | 46.27 | 46.28 | 46.27 | 46.28 | +9.497% | 46,000 | +73.771% |
| 2025-04-10 | 42.41 | 42.41 | 42.27 | 42.27 | +0.860% | 2,728 | +90.275% |
| 2025-04-08 | 41.91 | 41.91 | 41.91 | 41.91 | -0.458% | 7,000 | +91.911% |
| 2025-04-04 | 42.10 | 42.10 | 42.10 | 42.10 | -9.995% | 1,413 | +91.033% |
| 2025-03-27 | 46.74 | 46.78 | 46.74 | 46.78 | -0.462% | 20,819 | +71.938% |
| 2025-03-20 | 46.99 | 46.99 | 46.99 | 46.99 | +1.711% | 1,277 | +71.145% |
| 2025-03-05 | 46.20 | 46.20 | 46.20 | 46.20 | +0.239% | 12,000 | +74.073% |
| 2025-02-21 | 46.09 | 46.09 | 46.09 | 46.09 | +2.469% | 13,000 | +74.488% |
| 2025-02-12 | 44.98 | 44.98 | 44.98 | 44.98 | +0.750% | 4,450 | +78.796% |
| 2025-01-31 | 44.65 | 44.65 | 44.65 | 44.65 | +2.619% | 1,800 | +80.137% |
| 2025-01-07 | 43.51 | 43.51 | 43.51 | 43.51 | -0.023% | 1,250 | +84.855% |
| 2025-01-06 | 43.43 | 43.52 | 43.43 | 43.52 | -0.004% | 3,747 | +84.812% |
| 2024-11-22 | 43.52 | 43.52 | 43.52 | 43.52 | +0.234% | 899 | +84.804% |
| 2024-11-15 | 43.42 | 43.42 | 43.42 | 43.42 | -1.012% | 340 | +85.238% |
| 2024-11-01 | 43.86 | 43.86 | 43.86 | 43.86 | -0.562% | 1,700 | +83.364% |
| 2024-10-21 | 44.11 | 44.11 | 44.11 | 44.11 | -0.871% | 322 | +82.333% |
| 2024-10-15 | 44.50 | 44.50 | 44.50 | 44.50 | +0.326% | 440 | +80.744% |
| 2024-09-20 | 44.35 | 44.35 | 44.35 | 44.35 | +9.245% | 333 | +81.332% |
| 2024-08-06 | 40.00 | 40.60 | 40.00 | 40.60 | -5.666% | 582 | +98.096% |
| 2024-05-23 | 43.29 | 43.29 | 43.04 | 43.04 | -0.665% | 16,110 | +86.872% |
| 2024-05-20 | 43.33 | 43.33 | 43.33 | 43.33 | +0.994% | 416 | +85.629% |
| 2024-05-13 | 42.90 | 42.90 | 42.90 | 42.90 | +1.769% | 140 | +87.475% |
| 2024-05-03 | 42.15 | 42.15 | 42.15 | 42.15 | +0.367% | 555 | +90.793% |
| 2024-04-23 | 42.00 | 42.00 | 42.00 | 42.00 | -0.462% | 538 | +91.493% |
| 2024-04-12 | 42.20 | 42.20 | 42.20 | 42.20 | -2.684% | 14,280 | +90.608% |
| 2024-03-28 | 43.36 | 43.36 | 43.36 | 43.36 | +0.349% | 2,361 | +85.491% |
| 2024-03-27 | 43.21 | 43.21 | 43.21 | 43.21 | +0.263% | 1,356 | +86.138% |
| 2024-03-25 | 43.09 | 43.09 | 43.09 | 43.09 | +2.341% | 171 | +86.628% |
| 2024-03-14 | 42.11 | 42.11 | 42.11 | 42.11 | -0.355% | 2,479 | +90.997% |
| 2024-03-12 | 42.26 | 42.26 | 42.26 | 42.26 | -0.754% | 10,400 | +90.320% |
| 2024-03-08 | 42.58 | 42.58 | 42.58 | 42.58 | +3.276% | 1,820 | +88.884% |
| 2024-02-28 | 41.23 | 41.23 | 41.23 | 41.23 | -0.486% | 1,260 | +95.072% |
| 2024-02-27 | 41.43 | 41.43 | 41.43 | 41.43 | +1.321% | 1,467 | +94.123% |
| 2024-02-21 | 40.89 | 40.89 | 40.89 | 40.89 | +0.814% | 1,250 | +96.688% |
| 2024-02-07 | 40.56 | 40.56 | 40.56 | 40.56 | +0.471% | 1,235 | +98.290% |
| 2024-02-06 | 40.37 | 40.37 | 40.37 | 40.37 | -0.443% | 245 | +99.223% |
| 2024-01-29 | 40.55 | 40.55 | 40.55 | 40.55 | +0.964% | 609 | +98.342% |
| 2024-01-19 | 40.16 | 40.16 | 40.16 | 40.16 | +2.612% | 2,680 | +100.253% |
| 2023-12-11 | 39.14 | 39.14 | 39.14 | 39.14 | +0.282% | 1,290 | +105.483% |
| 2023-12-06 | 39.03 | 39.03 | 39.03 | 39.03 | +0.309% | 945 | +106.062% |
| 2023-12-01 | 38.91 | 38.91 | 38.91 | 38.91 | +2.312% | 1,927 | +106.700% |
| 2023-11-15 | 38.03 | 38.03 | 38.03 | 38.03 | +2.893% | 337 | +111.478% |
| 2023-11-08 | 36.96 | 36.96 | 36.96 | 36.96 | -1.643% | 1,799 | +117.596% |
| 2023-11-06 | 37.58 | 37.58 | 37.58 | 37.58 | +2.649% | 533 | +114.022% |
| 2023-10-19 | 36.61 | 36.61 | 36.61 | 36.61 | -1.698% | 167 | +119.691% |
| 2023-10-13 | 37.24 | 37.24 | 37.24 | 37.24 | -0.825% | 815 | +115.962% |
| 2023-10-12 | 37.55 | 37.55 | 37.55 | 37.55 | +0.003% | 485 | +114.179% |
| 2023-10-11 | 37.44 | 37.55 | 37.44 | 37.55 | -2.190% | 2,379 | +114.186% |
| 2023-09-01 | 38.39 | 38.39 | 38.39 | 38.39 | +0.368% | 520 | +109.495% |
| 2023-08-31 | 38.25 | 38.25 | 38.25 | 38.25 | -1.110% | 551 | +110.266% |
| 2023-08-07 | 38.68 | 38.68 | 38.68 | 38.68 | +0.230% | 640 | +107.932% |
| 2023-08-04 | 38.59 | 38.59 | 38.59 | 38.59 | +0.237% | 2,597 | +108.410% |
| 2023-08-02 | 38.50 | 38.50 | 38.50 | 38.50 | -1.157% | 640 | +108.905% |
| 2023-08-01 | 38.95 | 38.95 | 38.95 | 38.95 | -0.639% | 270 | +106.488% |
| 2023-07-28 | 39.20 | 39.20 | 39.20 | 39.20 | +3.598% | 211 | +105.169% |
| 2023-07-05 | 37.84 | 37.84 | 37.84 | 37.84 | +0.958% | 6,550 | +112.550% |
| 2023-06-28 | 37.48 | 37.48 | 37.48 | 37.48 | -1.651% | 705 | +114.586% |
| 2023-06-14 | 38.11 | 38.11 | 38.11 | 38.11 | +2.310% | 1,705 | +111.044% |
| 2023-06-09 | 37.25 | 37.25 | 37.25 | 37.25 | +3.469% | 2,361 | +115.919% |
| 2023-06-01 | 36.00 | 36.00 | 36.00 | 36.00 | +1.702% | 500 | +123.408% |
| 2023-05-31 | 35.40 | 35.40 | 35.40 | 35.40 | -2.265% | 847 | +127.209% |
| 2023-05-09 | 36.24 | 36.24 | 36.22 | 36.22 | -0.686% | 689 | +122.063% |
| 2023-04-20 | 36.47 | 36.47 | 36.47 | 36.47 | +3.750% | 700 | +120.539% |
| 2023-03-29 | 35.15 | 35.15 | 35.15 | 35.15 | +2.024% | 735 | +128.811% |
| 2023-03-20 | 34.45 | 34.45 | 34.45 | 34.45 | +1.433% | 5,550 | +133.442% |
| 2023-03-16 | 33.97 | 33.97 | 33.97 | 33.97 | -7.002% | 1,297 | +136.786% |
| 2023-02-08 | 36.52 | 36.52 | 36.52 | 36.52 | +0.876% | 987 | +120.206% |
| 2023-02-07 | 36.21 | 36.21 | 36.21 | 36.21 | +0.263% | 190 | +122.136% |
| 2023-01-24 | 36.11 | 36.11 | 36.11 | 36.11 | -0.372% | 6,000 | +122.719% |
| 2023-01-17 | 36.25 | 36.25 | 36.25 | 36.25 | +4.486% | 157 | +121.890% |
| 2023-01-04 | 34.69 | 34.69 | 34.69 | 34.69 | +2.050% | 735 | +131.845% |
| 2022-12-20 | 33.99 | 33.99 | 33.99 | 33.99 | -1.089% | 29,319 | +136.598% |
| 2022-12-12 | 34.37 | 34.37 | 34.37 | 34.37 | -1.130% | 5,832 | +134.022% |
| 2022-12-01 | 34.76 | 34.76 | 34.76 | 34.76 | -1.250% | 182 | +131.378% |
| 2022-11-30 | 35.20 | 35.20 | 35.20 | 35.20 | +2.029% | 182 | +128.486% |
| 2022-11-29 | 34.50 | 34.50 | 34.50 | 34.50 | +1.471% | 332 | +133.121% |
| 2022-11-22 | 34.00 | 34.00 | 34.00 | 34.00 | +0.741% | 160 | +136.550% |
| 2022-11-21 | 33.75 | 33.75 | 33.75 | 33.75 | +13.617% | 108 | +138.302% |
| 2022-09-30 | 29.62 | 29.71 | 29.62 | 29.71 | +1.005% | 14,916 | +170.751% |
| 2022-09-29 | 29.41 | 29.41 | 29.41 | 29.41 | -9.265% | 3,418 | +173.473% |
| 2022-09-02 | 32.41 | 32.41 | 32.41 | 32.41 | -1.860% | 125 | +148.136% |
| 2022-08-30 | 33.06 | 33.06 | 33.03 | 33.03 | -1.354% | 17,545 | +143.522% |
| 2022-08-24 | 33.48 | 33.48 | 33.48 | 33.48 | -2.191% | 555 | +140.224% |
| 2022-08-10 | 34.23 | 34.23 | 34.23 | 34.23 | +2.824% | 812 | +134.960% |
| 2022-08-05 | 33.29 | 33.29 | 33.29 | 33.29 | +1.236% | 5,960 | +141.595% |
| 2022-07-21 | 32.95 | 32.98 | 32.84 | 32.88 | +0.715% | 8,252 | +144.581% |
| 2022-07-18 | 32.91 | 32.91 | 32.65 | 32.65 | +1.291% | 14,851 | +146.330% |
| 2022-07-15 | 32.23 | 32.23 | 32.23 | 32.23 | -3.453% | 955 | +149.511% |
| 2022-06-29 | 33.39 | 33.39 | 33.39 | 33.39 | -1.348% | 7,458 | +140.895% |
| 2022-06-28 | 33.85 | 33.85 | 33.84 | 33.84 | +1.824% | 13,700 | +137.647% |
| 2022-06-21 | 33.24 | 33.24 | 33.24 | 33.24 | -0.569% | 543 | +141.982% |
| 2022-06-14 | 33.43 | 33.43 | 33.43 | 33.43 | -6.930% | 111 | +140.606% |
| 2022-06-09 | 35.92 | 35.92 | 35.92 | 35.92 | -1.798% | 5,754 | +123.931% |
| 2022-05-27 | 36.57 | 36.57 | 36.57 | 36.57 | +4.250% | 806 | +119.905% |
| 2022-05-20 | 35.08 | 35.08 | 35.08 | 35.08 | -1.050% | 2,600 | +129.251% |
| 2022-05-04 | 35.38 | 35.45 | 35.38 | 35.45 | -3.174% | 3,411 | +126.845% |
| 2022-04-08 | 36.62 | 36.62 | 36.62 | 36.62 | -3.386% | 3,290 | +119.646% |
| 2022-03-30 | 37.90 | 37.90 | 37.90 | 37.90 | +0.024% | 24,500 | +112.208% |
| 2022-03-29 | 37.94 | 37.94 | 37.89 | 37.89 | +2.825% | 38,500 | +112.259% |
| 2022-03-18 | 36.85 | 36.85 | 36.85 | 36.85 | -0.830% | 550 | +118.255% |
| 2022-02-28 | 37.16 | 37.16 | 37.16 | 37.16 | -4.403% | 1,211 | +116.442% |
| 2022-02-16 | 38.87 | 38.87 | 38.87 | 38.87 | +1.543% | 1,310 | +106.913% |
| 2022-02-14 | 38.28 | 38.28 | 38.28 | 38.28 | -0.442% | 2,330 | +110.106% |
| 2022-02-07 | 38.45 | 38.45 | 38.45 | 38.45 | +2.531% | 780 | +109.176% |
| 2022-01-27 | 37.50 | 37.50 | 37.50 | 37.50 | -1.933% | 128 | +114.472% |
| 2022-01-26 | 38.24 | 38.24 | 38.24 | 38.24 | -0.650% | 2,153 | +110.326% |
| 2022-01-21 | 38.47 | 38.49 | 38.46 | 38.49 | -2.854% | 1,300 | +108.959% |
| 2022-01-12 | 39.63 | 39.63 | 39.62 | 39.62 | +2.280% | 11,861 | +102.995% |
| 2022-01-10 | 38.74 | 38.74 | 38.74 | 38.74 | -1.005% | 35,679 | +107.623% |
| 2022-01-05 | 39.13 | 39.13 | 39.13 | 39.13 | +0.360% | 722 | +105.536% |
| 2022-01-04 | 38.70 | 38.99 | 38.61 | 38.99 | 0.000% | 7,173 | +106.276% |