ISPAF
ISHARES IBONDS DEC 26 ETF
stockOTCETF
EODOct 1, 2026
116.35USD+0.094%(+0.11)1,272
ISPAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 116.35 | 116.35 | 116.35 | 116.35 | +0.094% | 1,272 | 0.000% |
| 2026-09-30 | 116.24 | 116.24 | 116.24 | 116.24 | -0.212% | 11,190 | +0.094% |
| 2026-09-25 | 116.48 | 116.48 | 116.48 | 116.48 | -0.051% | 165 | -0.117% |
| 2026-09-23 | 116.54 | 116.54 | 116.54 | 116.54 | -0.117% | 220 | -0.169% |
| 2026-09-21 | 116.44 | 116.68 | 116.44 | 116.68 | +0.231% | 2,900 | -0.286% |
| 2026-09-17 | 116.41 | 116.41 | 116.41 | 116.41 | +0.007% | 535 | -0.056% |
| 2026-09-16 | 116.38 | 116.40 | 116.38 | 116.40 | -0.069% | 3,112 | -0.049% |
| 2026-09-14 | 116.70 | 116.70 | 116.48 | 116.48 | +0.086% | 1,580 | -0.117% |
| 2026-09-09 | 116.38 | 116.38 | 116.38 | 116.38 | +0.298% | 317 | -0.032% |
| 2026-09-02 | 116.04 | 116.04 | 116.04 | 116.04 | -0.115% | 258 | +0.266% |
| 2026-08-18 | 116.17 | 116.17 | 116.17 | 116.17 | -0.017% | 172 | +0.151% |
| 2026-07-21 | 116.10 | 116.19 | 116.10 | 116.19 | +0.656% | 12,900 | +0.133% |
| 2026-07-09 | 115.43 | 115.43 | 115.43 | 115.43 | -0.216% | 34,400 | +0.790% |
| 2026-07-07 | 115.68 | 115.68 | 115.68 | 115.68 | -0.100% | 430 | +0.573% |
| 2026-07-01 | 115.80 | 115.80 | 115.80 | 115.80 | +0.383% | 34,486 | +0.473% |
| 2026-06-30 | 115.36 | 115.36 | 115.36 | 115.36 | +0.024% | 910 | +0.857% |
| 2026-06-26 | 115.33 | 115.33 | 115.33 | 115.33 | -0.520% | 938 | +0.882% |
| 2026-06-24 | 115.93 | 115.93 | 115.93 | 115.93 | +0.372% | 14,300 | +0.357% |
| 2026-06-23 | 115.50 | 115.50 | 115.50 | 115.50 | +0.017% | 310 | +0.730% |
| 2026-06-18 | 115.48 | 115.48 | 115.48 | 115.48 | +0.010% | 130 | +0.747% |
| 2026-06-16 | 115.47 | 115.47 | 115.47 | 115.47 | -0.034% | 260 | +0.757% |
| 2026-06-15 | 115.51 | 115.51 | 115.51 | 115.51 | +0.115% | 113 | +0.723% |
| 2026-05-19 | 115.38 | 115.38 | 115.38 | 115.38 | +0.433% | 979 | +0.838% |
| 2026-05-15 | 114.88 | 114.88 | 114.88 | 114.88 | -0.554% | 563 | +1.276% |
| 2026-05-08 | 115.52 | 115.52 | 115.52 | 115.52 | +0.555% | 7,410 | +0.714% |
| 2026-04-24 | 114.88 | 114.88 | 114.88 | 114.88 | +0.215% | 1,750 | +1.273% |
| 2026-04-22 | 114.64 | 114.64 | 114.64 | 114.64 | -0.163% | 183 | +1.491% |
| 2026-04-20 | 114.82 | 114.82 | 114.82 | 114.82 | -0.036% | 235 | +1.326% |
| 2026-04-02 | 114.86 | 114.86 | 114.86 | 114.86 | -0.105% | 693 | +1.290% |
| 2026-03-30 | 114.71 | 114.98 | 114.68 | 114.98 | +0.448% | 6,626 | +1.184% |
| 2026-03-26 | 114.47 | 114.47 | 114.47 | 114.47 | +0.025% | 265 | +1.637% |
| 2026-03-24 | 114.44 | 114.44 | 114.44 | 114.44 | +0.062% | 130 | +1.662% |
| 2026-03-20 | 114.37 | 114.37 | 114.37 | 114.37 | -0.232% | 264 | +1.726% |
| 2026-03-18 | 114.64 | 114.64 | 114.64 | 114.64 | +0.240% | 435 | +1.490% |
| 2026-03-13 | 114.36 | 114.36 | 114.36 | 114.36 | +0.035% | 230 | +1.733% |
| 2026-03-05 | 114.32 | 114.32 | 114.32 | 114.32 | -0.017% | 4,241 | +1.769% |
| 2026-03-04 | 114.30 | 114.34 | 114.30 | 114.34 | -0.170% | 3,260 | +1.751% |
| 2026-03-03 | 114.30 | 114.54 | 114.30 | 114.54 | -0.017% | 2,446 | +1.578% |
| 2026-03-02 | 114.52 | 114.56 | 114.52 | 114.56 | +0.087% | 5,072 | +1.561% |
| 2026-02-24 | 114.46 | 114.46 | 114.46 | 114.46 | +0.401% | 175 | +1.649% |
| 2026-02-23 | 114.00 | 114.00 | 114.00 | 114.00 | -0.160% | 161 | +2.057% |
| 2026-02-17 | 114.18 | 114.41 | 114.18 | 114.18 | +0.160% | 15,029 | +1.894% |
| 2026-02-11 | 114.00 | 114.00 | 114.00 | 114.00 | -0.088% | 451 | +2.057% |
| 2026-02-06 | 114.10 | 114.10 | 114.10 | 114.10 | -0.210% | 1,500 | +1.968% |
| 2026-02-03 | 114.34 | 114.34 | 114.34 | 114.34 | -0.170% | 1,500 | +1.754% |
| 2026-01-30 | 114.53 | 114.53 | 114.53 | 114.53 | +0.105% | 690 | +1.581% |
| 2026-01-28 | 114.14 | 114.41 | 114.14 | 114.41 | +0.260% | 6,440 | +1.688% |
| 2026-01-27 | 114.12 | 114.12 | 114.12 | 114.12 | -0.552% | 1,871 | +1.952% |
| 2026-01-22 | 114.10 | 114.75 | 114.10 | 114.75 | +0.570% | 3,219 | +1.390% |
| 2026-01-16 | 114.10 | 114.10 | 114.10 | 114.10 | +0.125% | 4,463 | +1.968% |
| 2026-01-13 | 113.96 | 113.96 | 113.96 | 113.96 | +0.018% | 525 | +2.096% |
| 2026-01-08 | 113.94 | 113.94 | 113.94 | 113.94 | -0.242% | 435 | +2.114% |
| 2026-01-06 | 114.21 | 114.21 | 114.21 | 114.21 | +0.337% | 230 | +1.867% |
| 2026-01-05 | 113.83 | 113.83 | 113.83 | 113.83 | -0.045% | 1,620 | +2.210% |
| 2025-12-30 | 113.78 | 113.88 | 113.78 | 113.88 | +0.055% | 1,347 | +2.165% |
| 2025-12-29 | 113.82 | 113.82 | 113.82 | 113.82 | -0.179% | 175 | +2.221% |
| 2025-12-24 | 114.02 | 114.02 | 114.02 | 114.02 | +0.510% | 264 | +2.038% |
| 2025-12-23 | 113.44 | 113.44 | 113.44 | 113.44 | -0.018% | 445 | +2.558% |
| 2025-12-22 | 113.46 | 113.46 | 113.46 | 113.46 | -0.464% | 343 | +2.540% |
| 2025-12-18 | 113.69 | 113.99 | 113.69 | 113.99 | +0.656% | 2,463 | +2.064% |
| 2025-12-16 | 113.60 | 113.60 | 113.25 | 113.25 | -0.200% | 4,572 | +2.733% |
| 2025-12-04 | 113.48 | 113.48 | 113.48 | 113.48 | +0.071% | 510 | +2.528% |
| 2025-12-01 | 113.40 | 113.40 | 113.40 | 113.40 | -0.503% | 438 | +2.600% |
| 2025-11-20 | 113.97 | 113.97 | 113.97 | 113.97 | +0.387% | 18,467 | +2.084% |
| 2025-11-17 | 113.53 | 113.53 | 113.53 | 113.53 | +0.116% | 228 | +2.479% |
| 2025-11-06 | 113.40 | 113.40 | 113.40 | 113.40 | +0.303% | 1,990 | +2.598% |
| 2025-11-04 | 113.06 | 113.06 | 113.06 | 113.06 | +0.035% | 1,770 | +2.909% |
| 2025-10-31 | 113.04 | 113.04 | 113.02 | 113.02 | +0.174% | 3,584 | +2.945% |
| 2025-10-17 | 112.82 | 112.82 | 112.82 | 112.82 | -0.050% | 3,045 | +3.125% |
| 2025-10-16 | 112.88 | 112.88 | 112.88 | 112.88 | +0.165% | 315 | +3.073% |
| 2025-10-08 | 112.69 | 112.69 | 112.69 | 112.69 | -0.264% | 3,428 | +3.243% |
| 2025-10-07 | 112.73 | 112.99 | 112.73 | 112.99 | +0.471% | 542 | +2.970% |
| 2025-10-03 | 112.46 | 112.46 | 112.46 | 112.46 | -0.398% | 1,230 | +3.455% |
| 2025-09-29 | 112.91 | 112.91 | 112.91 | 112.91 | +0.521% | 458 | +3.043% |
| 2025-09-25 | 112.54 | 112.54 | 112.32 | 112.32 | -0.402% | 1,332 | +3.580% |
| 2025-09-22 | 112.78 | 112.78 | 112.78 | 112.78 | +0.286% | 8,856 | +3.163% |
| 2025-09-17 | 112.46 | 112.46 | 112.46 | 112.46 | 0.000% | 135 | +3.458% |
| 2025-09-16 | 112.47 | 112.47 | 112.46 | 112.46 | +0.494% | 1,418 | +3.458% |
| 2025-09-12 | 112.68 | 112.68 | 111.90 | 111.90 | -0.456% | 3,008 | +3.969% |
| 2025-09-11 | 112.42 | 112.42 | 112.42 | 112.42 | +0.488% | 535 | +3.495% |
| 2025-09-03 | 111.87 | 111.87 | 111.87 | 111.87 | -0.166% | 830 | +4.000% |
| 2025-08-29 | 112.06 | 112.06 | 112.06 | 112.06 | +0.423% | 185 | +3.828% |
| 2025-08-28 | 111.58 | 111.58 | 111.58 | 111.58 | -0.403% | 140 | +4.266% |
| 2025-08-26 | 112.04 | 112.04 | 112.04 | 112.04 | +0.054% | 1,185 | +3.846% |
| 2025-08-22 | 111.98 | 111.98 | 111.98 | 111.98 | +0.018% | 132 | +3.902% |
| 2025-08-21 | 111.96 | 111.96 | 111.96 | 111.96 | +0.023% | 1,340 | +3.920% |
| 2025-08-20 | 111.92 | 111.93 | 111.92 | 111.93 | -0.308% | 17,114 | +3.945% |
| 2025-08-19 | 111.69 | 112.28 | 111.69 | 112.28 | +0.348% | 25,042 | +3.624% |
| 2025-08-18 | 111.89 | 111.89 | 111.89 | 111.89 | -0.044% | 422 | +3.984% |
| 2025-08-15 | 111.94 | 111.94 | 111.94 | 111.94 | +0.657% | 270 | +3.939% |
| 2025-08-05 | 111.74 | 111.74 | 111.21 | 111.21 | -0.278% | 1,233 | +4.622% |
| 2025-07-30 | 111.52 | 111.52 | 111.52 | 111.52 | +0.044% | 450 | +4.331% |
| 2025-07-23 | 111.47 | 111.47 | 111.47 | 111.47 | +0.024% | 173 | +4.376% |
| 2025-07-17 | 111.44 | 111.44 | 111.44 | 111.44 | +0.130% | 100 | +4.402% |
| 2025-07-11 | 111.30 | 111.30 | 111.30 | 111.30 | +0.065% | 135 | +4.537% |
| 2025-07-10 | 111.22 | 111.22 | 111.22 | 111.22 | -0.011% | 881 | +4.605% |
| 2025-07-09 | 111.24 | 111.24 | 111.24 | 111.24 | +0.143% | 1,350 | +4.593% |
| 2025-07-07 | 111.08 | 111.08 | 111.08 | 111.08 | -0.427% | 2,225 | +4.743% |
| 2025-07-01 | 111.28 | 111.55 | 111.28 | 111.55 | +0.783% | 625 | +4.295% |
| 2025-06-27 | 110.69 | 110.69 | 110.69 | 110.69 | -0.590% | 144 | +5.112% |
| 2025-06-23 | 110.76 | 111.34 | 110.76 | 111.34 | +0.637% | 46,617 | +4.491% |
| 2025-06-20 | 110.64 | 110.64 | 110.64 | 110.64 | -0.230% | 4,710 | +5.156% |
| 2025-06-17 | 110.90 | 110.90 | 110.90 | 110.90 | +0.449% | 452 | +4.914% |
| 2025-06-10 | 110.76 | 110.86 | 110.40 | 110.40 | -0.561% | 2,062 | +5.385% |
| 2025-06-06 | 111.02 | 111.02 | 111.02 | 111.02 | +0.528% | 755 | +4.793% |
| 2025-06-05 | 110.44 | 110.44 | 110.44 | 110.44 | -0.343% | 118 | +5.347% |
| 2025-06-02 | 110.46 | 110.82 | 110.46 | 110.82 | +0.417% | 5,163 | +4.986% |
| 2025-05-30 | 110.36 | 110.36 | 110.36 | 110.36 | -0.195% | 15,937 | +5.423% |
| 2025-05-27 | 110.58 | 110.58 | 110.58 | 110.58 | +0.036% | 135 | +5.218% |
| 2025-05-20 | 110.54 | 110.54 | 110.54 | 110.54 | +0.073% | 2,643 | +5.256% |
| 2025-05-16 | 110.52 | 110.52 | 110.46 | 110.46 | -0.095% | 716 | +5.332% |
| 2025-05-15 | 110.56 | 110.56 | 110.56 | 110.56 | +0.236% | 2,644 | +5.233% |
| 2025-05-14 | 110.30 | 110.30 | 110.30 | 110.30 | +0.456% | 1,256 | +5.481% |
| 2025-05-13 | 109.80 | 109.80 | 109.80 | 109.80 | -0.183% | 515 | +5.962% |
| 2025-05-09 | 110.00 | 110.00 | 110.00 | 110.00 | -0.018% | 230 | +5.768% |
| 2025-04-30 | 110.02 | 110.02 | 110.02 | 110.02 | -0.036% | 1,100 | +5.749% |
| 2025-04-29 | 110.02 | 110.06 | 110.02 | 110.06 | -0.263% | 623 | +5.711% |
| 2025-04-16 | 109.31 | 110.35 | 109.31 | 110.35 | +1.861% | 2,861 | +5.433% |
| 2025-04-09 | 109.00 | 109.00 | 108.33 | 108.33 | -1.393% | 3,071 | +7.395% |
| 2025-04-03 | 109.86 | 109.86 | 109.86 | 109.86 | -0.468% | 4,000 | +5.898% |
| 2025-04-01 | 109.77 | 110.38 | 109.77 | 110.38 | +0.406% | 1,769 | +5.403% |
| 2025-03-28 | 109.94 | 109.94 | 109.94 | 109.94 | +0.091% | 213 | +5.831% |
| 2025-03-26 | 109.79 | 109.83 | 109.79 | 109.83 | +0.497% | 912 | +5.927% |
| 2025-03-25 | 110.00 | 110.00 | 109.29 | 109.29 | -0.495% | 5,526 | +6.454% |
| 2025-03-20 | 109.83 | 109.83 | 109.83 | 109.83 | +0.264% | 3,177 | +5.927% |
| 2025-03-12 | 109.55 | 109.55 | 109.55 | 109.55 | +0.128% | 143 | +6.207% |
| 2025-03-11 | 109.43 | 109.43 | 109.41 | 109.41 | -0.013% | 689 | +6.343% |
| 2025-03-04 | 109.42 | 109.42 | 109.42 | 109.42 | -0.156% | 183 | +6.330% |
| 2025-03-03 | 109.55 | 109.59 | 109.55 | 109.59 | +0.518% | 1,910 | +6.164% |
| 2025-02-24 | 109.05 | 109.05 | 109.03 | 109.03 | -0.513% | 10,760 | +6.714% |
| 2025-02-21 | 109.59 | 109.59 | 109.59 | 109.59 | +0.434% | 262 | +6.166% |
| 2025-02-19 | 109.13 | 109.13 | 109.11 | 109.11 | +0.004% | 2,292 | +6.627% |
| 2025-02-11 | 109.11 | 109.11 | 109.11 | 109.11 | -0.235% | 343 | +6.631% |
| 2025-01-31 | 109.37 | 109.37 | 109.37 | 109.37 | +0.324% | 183 | +6.380% |
| 2025-01-28 | 109.01 | 109.01 | 109.01 | 109.01 | +0.059% | 2,111 | +6.724% |
| 2025-01-24 | 108.89 | 109.00 | 108.85 | 108.95 | +0.805% | 3,532 | +6.788% |
| 2025-01-22 | 108.08 | 108.08 | 108.08 | 108.08 | -0.602% | 110 | +7.647% |
| 2025-01-21 | 108.43 | 108.73 | 108.43 | 108.73 | +0.480% | 645 | +6.999% |
| 2025-01-16 | 108.21 | 108.21 | 108.21 | 108.21 | -0.309% | 146 | +7.513% |
| 2025-01-10 | 108.55 | 108.55 | 108.55 | 108.55 | -0.272% | 5,071 | +7.181% |
| 2025-01-06 | 108.85 | 108.85 | 108.85 | 108.85 | -0.147% | 922 | +6.890% |
| 2024-12-31 | 109.01 | 109.01 | 109.01 | 109.01 | +1.104% | 1,572 | +6.733% |
| 2024-12-27 | 108.41 | 108.41 | 107.82 | 107.82 | -0.868% | 605 | +7.911% |
| 2024-12-26 | 108.42 | 108.76 | 108.42 | 108.76 | +0.923% | 1,768 | +6.975% |
| 2024-12-24 | 107.77 | 107.77 | 107.77 | 107.77 | -0.540% | 2,545 | +7.962% |
| 2024-12-23 | 108.35 | 108.35 | 108.35 | 108.35 | +0.226% | 11,925 | +7.379% |
| 2024-12-13 | 108.11 | 108.11 | 108.11 | 108.11 | -0.092% | 194 | +7.621% |
| 2024-12-12 | 108.47 | 108.47 | 108.21 | 108.21 | -0.266% | 4,387 | +7.522% |
| 2024-12-11 | 108.49 | 108.49 | 108.49 | 108.49 | -0.213% | 635 | +7.236% |
| 2024-12-10 | 108.41 | 108.73 | 108.41 | 108.73 | +0.844% | 9,457 | +7.008% |
| 2024-12-09 | 108.46 | 108.46 | 107.82 | 107.82 | -0.607% | 1,455 | +7.911% |
| 2024-12-06 | 108.47 | 108.47 | 108.47 | 108.47 | +0.105% | 1,384 | +7.256% |
| 2024-12-05 | 108.31 | 108.36 | 108.31 | 108.36 | +0.135% | 3,228 | +7.369% |
| 2024-12-03 | 108.21 | 108.21 | 108.21 | 108.21 | -0.037% | 427 | +7.514% |
| 2024-11-29 | 108.25 | 108.25 | 108.25 | 108.25 | +0.371% | 4,600 | +7.474% |
| 2024-11-26 | 107.97 | 108.01 | 107.85 | 107.85 | +0.193% | 87,993 | +7.873% |
| 2024-11-21 | 107.95 | 107.95 | 107.65 | 107.65 | -0.230% | 57,871 | +8.081% |
| 2024-11-14 | 107.91 | 107.91 | 107.89 | 107.89 | +0.305% | 28,420 | +7.833% |
| 2024-11-08 | 107.55 | 107.57 | 107.55 | 107.57 | -0.402% | 1,167 | +8.161% |
| 2024-11-07 | 107.89 | 108.00 | 107.87 | 108.00 | +0.284% | 2,826 | +7.727% |
| 2024-11-05 | 107.69 | 107.69 | 107.69 | 107.69 | -0.080% | 235 | +8.033% |
| 2024-11-01 | 107.93 | 107.93 | 107.78 | 107.78 | +0.195% | 1,392 | +7.947% |
| 2024-09-05 | 107.57 | 107.57 | 107.57 | 107.57 | +0.045% | 929 | +8.158% |
| 2024-08-30 | 107.25 | 107.52 | 107.25 | 107.52 | -0.008% | 2,248 | +8.206% |
| 2024-08-29 | 107.53 | 107.53 | 107.53 | 107.53 | +1.410% | 2,263 | +8.198% |
| 2024-08-08 | 106.03 | 106.03 | 106.03 | 106.03 | -0.702% | 6,400 | +9.724% |
| 2024-08-05 | 106.78 | 106.78 | 106.78 | 106.78 | +0.702% | 9,349 | +8.954% |
| 2024-07-26 | 106.04 | 106.04 | 106.04 | 106.04 | -0.104% | 188 | +9.718% |
| 2024-07-25 | 106.15 | 106.15 | 106.15 | 106.15 | +1.589% | 14,355 | +9.604% |
| 2024-06-24 | 104.49 | 104.49 | 104.49 | 104.49 | -0.175% | 2,425 | +11.346% |
| 2024-06-20 | 104.67 | 104.67 | 104.67 | 104.67 | -0.413% | 906 | +11.151% |
| 2024-05-20 | 105.11 | 105.11 | 105.11 | 105.11 | 0.000% | 674 | +10.692% |