IVVVF
ISHARES IV PLC SH ETF USD
stockOTCETF
EODOct 2, 2026
84.68USD+1.016%(+0.85)206
IVVVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.68 | 84.68 | 84.68 | 84.68 | +1.016% | 206 | 0.000% |
| 2026-10-01 | 83.83 | 83.83 | 83.83 | 83.83 | -0.640% | 210 | +1.016% |
| 2026-09-30 | 84.37 | 84.37 | 84.37 | 84.37 | +0.178% | 1,305 | +0.370% |
| 2026-09-29 | 84.29 | 84.29 | 84.21 | 84.22 | +0.144% | 2,630 | +0.549% |
| 2026-09-28 | 84.47 | 84.47 | 84.10 | 84.10 | -1.480% | 1,567 | +0.694% |
| 2026-09-22 | 85.36 | 85.36 | 85.36 | 85.36 | -0.143% | 260 | -0.797% |
| 2026-09-18 | 85.48 | 85.48 | 85.48 | 85.48 | -1.575% | 5,851 | -0.938% |
| 2026-09-16 | 87.10 | 87.10 | 86.85 | 86.85 | +0.099% | 1,965 | -2.499% |
| 2026-09-15 | 86.76 | 86.76 | 86.76 | 86.76 | -0.372% | 11,482 | -2.402% |
| 2026-09-14 | 87.09 | 87.09 | 87.09 | 87.09 | -0.071% | 6,311 | -2.765% |
| 2026-09-04 | 87.15 | 87.15 | 87.15 | 87.15 | +0.169% | 356 | -2.834% |
| 2026-08-26 | 87.00 | 87.00 | 87.00 | 87.00 | -0.267% | 4,642 | -2.670% |
| 2026-08-19 | 87.01 | 87.28 | 87.01 | 87.24 | -0.187% | 5,753 | -2.931% |
| 2026-08-17 | 87.40 | 87.40 | 87.40 | 87.40 | -0.101% | 2,417 | -3.112% |
| 2026-08-14 | 87.49 | 87.49 | 87.49 | 87.49 | +0.457% | 143 | -3.210% |
| 2026-08-10 | 87.09 | 87.09 | 87.09 | 87.09 | +0.438% | 176 | -2.767% |
| 2026-08-04 | 86.71 | 86.71 | 86.71 | 86.71 | -0.100% | 139 | -2.341% |
| 2026-07-31 | 86.27 | 86.80 | 86.27 | 86.80 | +0.270% | 599 | -2.439% |
| 2026-07-30 | 86.56 | 86.56 | 86.56 | 86.56 | -0.502% | 2,304 | -2.176% |
| 2026-07-22 | 87.00 | 87.00 | 87.00 | 87.00 | +0.284% | 315 | -2.667% |
| 2026-07-21 | 86.75 | 86.75 | 86.75 | 86.75 | +0.122% | 250 | -2.390% |
| 2026-07-15 | 86.65 | 86.65 | 86.65 | 86.65 | -0.308% | 335 | -2.271% |
| 2026-07-10 | 86.92 | 86.92 | 86.92 | 86.92 | +0.533% | 290 | -2.572% |
| 2026-07-07 | 86.80 | 86.80 | 86.45 | 86.45 | -0.466% | 3,936 | -2.053% |
| 2026-07-02 | 86.86 | 86.86 | 86.86 | 86.86 | +0.335% | 231 | -2.510% |
| 2026-07-01 | 86.25 | 86.57 | 86.25 | 86.57 | -0.138% | 1,363 | -2.183% |
| 2026-06-30 | 86.69 | 86.69 | 86.69 | 86.69 | -0.180% | 175 | -2.319% |
| 2026-06-23 | 86.61 | 86.85 | 86.61 | 86.85 | +0.616% | 7,812 | -2.494% |
| 2026-06-22 | 86.31 | 86.31 | 86.31 | 86.31 | -0.475% | 115 | -1.894% |
| 2026-06-18 | 86.74 | 86.74 | 86.71 | 86.73 | -1.895% | 4,715 | -2.360% |
| 2026-06-16 | 88.40 | 88.40 | 88.40 | 88.40 | +0.271% | 1,874 | -4.210% |
| 2026-06-12 | 88.16 | 88.16 | 88.16 | 88.16 | +0.661% | 8,563 | -3.951% |
| 2026-06-01 | 87.58 | 87.58 | 87.58 | 87.58 | -0.319% | 160 | -3.315% |
| 2026-05-28 | 87.86 | 87.86 | 87.86 | 87.86 | +0.354% | 110 | -3.624% |
| 2026-05-14 | 87.55 | 87.55 | 87.55 | 87.55 | +0.044% | 131 | -3.282% |
| 2026-05-07 | 87.52 | 87.52 | 87.52 | 87.52 | -0.203% | 1,140 | -3.240% |
| 2026-05-06 | 87.69 | 87.69 | 87.69 | 87.69 | +0.325% | 481 | -3.437% |
| 2026-05-05 | 87.41 | 87.41 | 87.41 | 87.41 | -0.567% | 21,846 | -3.123% |
| 2026-05-01 | 87.91 | 87.91 | 87.91 | 87.91 | +0.663% | 4,697 | -3.673% |
| 2026-04-29 | 87.33 | 87.33 | 87.33 | 87.33 | -0.153% | 1,456 | -3.034% |
| 2026-04-28 | 87.46 | 87.46 | 87.46 | 87.46 | -0.046% | 496 | -3.183% |
| 2026-04-24 | 87.50 | 87.50 | 87.50 | 87.50 | -0.110% | 400 | -3.227% |
| 2026-04-20 | 87.60 | 87.60 | 87.60 | 87.60 | -0.073% | 800 | -3.333% |
| 2026-04-17 | 87.64 | 87.66 | 87.64 | 87.66 | +0.359% | 1,135 | -3.404% |
| 2026-04-15 | 87.35 | 87.35 | 87.35 | 87.35 | +0.527% | 456 | -3.057% |
| 2026-04-07 | 86.51 | 86.89 | 86.51 | 86.89 | +0.065% | 36,018 | -2.546% |
| 2026-04-02 | 86.74 | 86.84 | 86.74 | 86.84 | +0.699% | 1,443 | -2.483% |
| 2026-03-25 | 86.23 | 86.23 | 86.23 | 86.23 | +0.326% | 664 | -1.801% |
| 2026-03-19 | 85.95 | 85.95 | 85.95 | 85.95 | -1.775% | 2,530 | -1.481% |
| 2026-03-16 | 87.56 | 87.56 | 87.51 | 87.51 | -0.255% | 1,600 | -3.230% |
| 2026-03-12 | 87.73 | 87.73 | 87.73 | 87.73 | +0.323% | 227 | -3.477% |
| 2026-03-09 | 87.45 | 87.45 | 87.45 | 87.45 | -0.254% | 343 | -3.165% |
| 2026-03-06 | 88.05 | 90.00 | 87.67 | 87.67 | -0.776% | 5,453 | -3.411% |
| 2026-03-05 | 88.36 | 88.36 | 88.36 | 88.36 | -0.276% | 8,237 | -4.160% |
| 2026-03-04 | 88.60 | 88.60 | 88.60 | 88.60 | +0.754% | 666 | -4.424% |
| 2026-03-03 | 87.94 | 87.94 | 87.94 | 87.94 | -0.748% | 4,923 | -3.704% |
| 2026-02-25 | 88.40 | 88.60 | 88.40 | 88.60 | -0.243% | 10,178 | -4.424% |
| 2026-02-23 | 88.82 | 88.82 | 88.82 | 88.82 | -0.035% | 904 | -4.657% |
| 2026-02-13 | 88.58 | 88.85 | 88.58 | 88.85 | +0.910% | 8,767 | -4.690% |
| 2026-02-11 | 88.05 | 88.05 | 88.05 | 88.05 | -0.654% | 225 | -3.822% |
| 2026-02-10 | 88.62 | 88.62 | 88.62 | 88.62 | -0.036% | 225 | -4.451% |
| 2026-02-06 | 88.66 | 88.66 | 88.66 | 88.66 | +0.364% | 28,451 | -4.485% |
| 2026-02-05 | 88.33 | 88.33 | 88.33 | 88.33 | -0.124% | 5,324 | -4.137% |
| 2026-02-03 | 88.44 | 88.44 | 88.44 | 88.44 | +0.068% | 328 | -4.256% |
| 2026-02-02 | 88.38 | 88.38 | 88.38 | 88.38 | +0.068% | 1,358 | -4.191% |
| 2026-01-29 | 88.32 | 88.32 | 88.32 | 88.32 | -0.014% | 565 | -4.126% |
| 2026-01-22 | 88.34 | 88.34 | 88.34 | 88.34 | +0.162% | 2,352 | -4.140% |
| 2026-01-13 | 88.19 | 88.19 | 88.19 | 88.19 | +0.186% | 2,945 | -3.985% |
| 2026-01-09 | 88.03 | 88.03 | 88.03 | 88.03 | -0.107% | 281 | -3.806% |
| 2026-01-07 | 88.11 | 88.12 | 88.11 | 88.12 | -2.545% | 3,530 | -3.908% |
| 2025-12-03 | 90.43 | 90.43 | 90.43 | 90.43 | +0.083% | 2,465 | -6.354% |
| 2025-11-26 | 90.35 | 90.35 | 90.35 | 90.35 | +0.448% | 553 | -6.276% |
| 2025-11-20 | 89.72 | 89.95 | 89.72 | 89.95 | -0.021% | 1,955 | -5.856% |
| 2025-11-11 | 89.92 | 89.97 | 89.92 | 89.97 | +0.634% | 53,051 | -5.876% |
| 2025-10-16 | 89.74 | 89.74 | 89.40 | 89.40 | +0.744% | 499 | -5.280% |
| 2025-10-10 | 88.74 | 88.74 | 88.74 | 88.74 | -0.415% | 113 | -4.575% |
| 2025-10-09 | 89.11 | 89.11 | 89.11 | 89.11 | -0.341% | 277 | -4.971% |
| 2025-09-25 | 89.41 | 89.41 | 89.41 | 89.41 | -0.551% | 654 | -5.295% |
| 2025-09-15 | 89.33 | 89.91 | 89.33 | 89.91 | -0.011% | 438 | -5.817% |
| 2025-09-11 | 89.92 | 89.92 | 89.92 | 89.92 | +1.033% | 1,100 | -5.827% |
| 2025-09-03 | 89.00 | 89.00 | 89.00 | 89.00 | +0.047% | 1,221 | -4.854% |
| 2025-08-26 | 88.82 | 88.96 | 88.82 | 88.96 | +0.935% | 7,550 | -4.809% |
| 2025-08-15 | 88.13 | 88.13 | 88.13 | 88.13 | +0.289% | 1,820 | -3.919% |
| 2025-08-07 | 87.88 | 87.88 | 87.88 | 87.88 | +0.167% | 850 | -3.641% |
| 2025-08-04 | 87.73 | 87.73 | 87.73 | 87.73 | -0.098% | 338 | -3.481% |
| 2025-07-25 | 87.82 | 87.82 | 87.82 | 87.82 | +0.473% | 569 | -3.575% |
| 2025-07-21 | 87.41 | 87.41 | 87.41 | 87.41 | -0.153% | 5,970 | -3.119% |
| 2025-07-10 | 87.54 | 87.54 | 87.54 | 87.54 | +0.268% | 251 | -3.267% |
| 2025-07-09 | 87.31 | 87.31 | 87.31 | 87.31 | -0.210% | 12,561 | -3.008% |
| 2025-07-08 | 87.46 | 87.49 | 87.46 | 87.49 | -0.073% | 1,255 | -3.212% |
| 2025-07-07 | 87.55 | 87.55 | 87.55 | 87.55 | +0.325% | 399 | -3.282% |
| 2025-07-03 | 87.27 | 87.27 | 87.27 | 87.27 | +0.580% | 485 | -2.968% |
| 2025-06-24 | 86.77 | 86.77 | 86.77 | 86.77 | +0.061% | 13,519 | -2.405% |
| 2025-06-20 | 86.71 | 86.71 | 86.71 | 86.71 | -2.224% | 231 | -2.345% |
| 2025-06-02 | 88.69 | 88.69 | 88.69 | 88.69 | +0.029% | 503 | -4.517% |
| 2025-05-22 | 88.66 | 88.66 | 88.66 | 88.66 | 0.000% | 560 | -4.489% |
| 2025-05-12 | 88.66 | 88.66 | 88.66 | 88.66 | +0.939% | 500 | -4.489% |
| 2025-05-06 | 87.84 | 87.84 | 87.84 | 87.84 | -0.220% | 489 | -3.592% |
| 2025-05-02 | 88.03 | 88.03 | 88.03 | 88.03 | +0.575% | 3,883 | -3.804% |
| 2025-04-30 | 87.52 | 87.52 | 87.52 | 87.52 | +0.824% | 427 | -3.250% |
| 2025-04-16 | 86.81 | 86.81 | 86.81 | 86.81 | +1.235% | 345 | -2.454% |
| 2025-04-11 | 85.75 | 85.75 | 85.75 | 85.75 | -0.625% | 451 | -1.249% |
| 2025-04-08 | 86.41 | 86.46 | 86.29 | 86.29 | +1.901% | 2,890 | -1.866% |
| 2025-04-07 | 84.68 | 84.68 | 84.68 | 84.68 | -3.264% | 103 | 0.000% |
| 2025-03-28 | 87.54 | 87.54 | 87.54 | 87.54 | -0.752% | 1,698 | -3.264% |
| 2025-03-26 | 88.20 | 88.20 | 88.20 | 88.20 | +0.371% | 115 | -3.991% |
| 2025-03-21 | 87.87 | 87.87 | 87.87 | 87.87 | +0.370% | 23,493 | -3.635% |
| 2025-03-18 | 87.55 | 87.55 | 87.55 | 87.55 | +0.034% | 2,775 | -3.278% |
| 2025-02-24 | 87.52 | 87.52 | 87.52 | 87.52 | -0.312% | 117 | -3.245% |
| 2025-02-18 | 87.79 | 87.79 | 87.79 | 87.79 | +0.107% | 500 | -3.547% |
| 2025-02-07 | 87.70 | 87.70 | 87.70 | 87.70 | +0.148% | 3,324 | -3.444% |
| 2025-01-31 | 87.75 | 87.75 | 87.57 | 87.57 | +1.566% | 2,152 | -3.300% |
| 2025-01-13 | 86.22 | 86.22 | 86.22 | 86.22 | -0.093% | 165 | -1.786% |
| 2025-01-08 | 86.30 | 86.30 | 86.30 | 86.30 | -0.346% | 2,350 | -1.877% |
| 2025-01-07 | 86.60 | 86.60 | 86.60 | 86.60 | +0.998% | 1,915 | -2.217% |
| 2024-12-23 | 85.74 | 85.74 | 85.74 | 85.74 | -0.506% | 400 | -1.241% |
| 2024-12-20 | 86.18 | 86.18 | 86.18 | 86.18 | -0.427% | 10,350 | -1.741% |
| 2024-12-13 | 86.55 | 86.55 | 86.55 | 86.55 | -3.027% | 5,700 | -2.161% |
| 2024-12-06 | 89.50 | 89.50 | 89.25 | 89.25 | +0.058% | 2,204 | -5.122% |
| 2024-11-13 | 89.20 | 89.20 | 89.20 | 89.20 | +0.017% | 3,810 | -5.067% |
| 2024-11-12 | 89.18 | 89.18 | 89.18 | 89.18 | +0.439% | 1,650 | -5.051% |
| 2024-11-07 | 88.79 | 88.79 | 88.79 | 88.79 | +0.394% | 615 | -4.634% |
| 2024-11-06 | 88.45 | 88.45 | 88.45 | 88.45 | -0.358% | 5,751 | -4.259% |
| 2024-11-01 | 88.76 | 88.76 | 88.76 | 88.76 | -0.153% | 785 | -4.601% |
| 2024-10-31 | 88.90 | 88.90 | 88.90 | 88.90 | +0.582% | 630 | -4.747% |
| 2024-10-28 | 88.39 | 88.39 | 88.39 | 88.39 | -0.073% | 110 | -4.192% |
| 2024-10-10 | 88.45 | 88.45 | 88.45 | 88.45 | -0.334% | 181 | -4.262% |
| 2024-10-01 | 88.75 | 88.75 | 88.75 | 88.75 | -0.218% | 140 | -4.582% |
| 2024-09-26 | 88.94 | 88.94 | 88.94 | 88.94 | +0.685% | 1,157 | -4.790% |
| 2024-09-25 | 88.33 | 88.33 | 88.33 | 88.33 | +1.710% | 370 | -4.138% |
| 2024-08-01 | 86.85 | 86.85 | 86.85 | 86.85 | +0.035% | 2,000 | -2.499% |
| 2024-07-24 | 86.82 | 86.82 | 86.82 | 86.82 | -0.481% | 1,415 | -2.465% |
| 2024-07-18 | 87.24 | 87.24 | 87.24 | 87.24 | +2.256% | 2,775 | -2.934% |
| 2024-06-25 | 85.31 | 85.31 | 85.31 | 85.31 | -0.116% | 128 | -0.744% |
| 2024-06-18 | 85.41 | 85.41 | 85.41 | 85.41 | -2.459% | 1,085 | -0.860% |
| 2024-05-09 | 87.57 | 87.57 | 87.57 | 87.57 | -0.598% | 2,000 | -3.297% |
| 2024-05-03 | 88.09 | 88.09 | 88.09 | 88.09 | +1.330% | 5,751 | -3.876% |
| 2024-04-26 | 86.94 | 86.94 | 86.94 | 86.94 | -0.110% | 285 | -2.597% |
| 2024-03-05 | 87.03 | 87.03 | 87.03 | 87.03 | +0.885% | 475 | -2.704% |
| 2024-01-16 | 86.27 | 86.27 | 86.27 | 86.27 | -0.657% | 6,412 | -1.843% |
| 2023-11-21 | 86.84 | 86.84 | 86.84 | 86.84 | +0.417% | 290 | -2.488% |
| 2023-11-20 | 86.48 | 86.48 | 86.48 | 86.48 | +2.530% | 2,310 | -2.081% |
| 2023-11-01 | 84.38 | 84.77 | 84.35 | 84.35 | -0.803% | 1,289 | +0.396% |
| 2023-09-11 | 85.03 | 85.03 | 85.03 | 85.03 | -0.394% | 106 | -0.410% |
| 2023-08-30 | 85.36 | 85.36 | 85.36 | 85.36 | +0.867% | 900 | -0.802% |
| 2023-08-23 | 84.68 | 84.68 | 84.63 | 84.63 | -1.422% | 1,134 | +0.057% |
| 2023-06-08 | 85.96 | 85.96 | 85.85 | 85.85 | -0.017% | 2,825 | -1.366% |
| 2023-06-07 | 85.87 | 85.87 | 85.87 | 85.87 | +0.087% | 810 | -1.382% |
| 2023-06-05 | 85.99 | 85.99 | 85.79 | 85.79 | +0.134% | 4,406 | -1.296% |
| 2023-04-11 | 85.68 | 85.68 | 85.68 | 85.68 | -0.315% | 3,000 | -1.164% |
| 2023-04-04 | 85.95 | 85.95 | 85.95 | 85.95 | +2.412% | 500 | -1.476% |
| 2023-03-15 | 83.78 | 83.92 | 83.78 | 83.92 | -0.386% | 1,500 | +0.900% |
| 2023-03-13 | 84.25 | 84.25 | 84.25 | 84.25 | -0.533% | 320 | +0.510% |
| 2023-03-09 | 84.70 | 84.70 | 84.70 | 84.70 | +0.328% | 4,535 | -0.026% |
| 2023-03-01 | 84.43 | 84.43 | 84.43 | 84.43 | -0.227% | 1,050 | +0.302% |
| 2023-02-27 | 84.62 | 84.62 | 84.62 | 84.62 | +0.393% | 1,095 | +0.074% |
| 2023-02-17 | 84.29 | 84.29 | 84.29 | 84.29 | -0.521% | 365 | +0.468% |
| 2023-02-16 | 84.61 | 84.75 | 84.50 | 84.73 | -1.057% | 7,400 | -0.056% |
| 2023-01-31 | 85.63 | 85.63 | 85.63 | 85.63 | +0.373% | 660 | -1.113% |
| 2023-01-25 | 85.31 | 85.31 | 85.31 | 85.31 | -0.110% | 365 | -0.744% |
| 2023-01-24 | 85.41 | 85.41 | 85.41 | 85.41 | +1.728% | 365 | -0.853% |
| 2023-01-03 | 84.11 | 84.11 | 83.96 | 83.96 | -2.883% | 2,548 | +0.860% |
| 2022-12-02 | 86.45 | 86.45 | 86.45 | 86.45 | +4.902% | 3,888 | -2.047% |
| 2022-10-13 | 82.41 | 82.41 | 82.41 | 82.41 | -3.046% | 140 | +2.754% |
| 2022-09-08 | 85.20 | 85.39 | 85.00 | 85.00 | 0.000% | 10,959 | -0.376% |
| 2022-09-02 | 85.00 | 85.00 | 85.00 | 85.00 | -1.961% | 2,183 | -0.376% |
| 2022-08-16 | 86.70 | 86.70 | 86.70 | 86.70 | +0.814% | 575 | -2.330% |
| 2022-08-01 | 86.00 | 86.00 | 86.00 | 86.00 | +4.369% | 250 | -1.535% |
| 2022-07-06 | 82.40 | 82.40 | 82.40 | 82.40 | -0.930% | 1,245 | +2.767% |
| 2022-06-21 | 83.17 | 83.17 | 83.17 | 83.17 | -1.529% | 295 | +1.812% |
| 2022-06-15 | 84.18 | 84.46 | 84.18 | 84.46 | +0.565% | 950 | +0.255% |
| 2022-06-13 | 83.99 | 83.99 | 83.99 | 83.99 | -3.246% | 286 | +0.822% |
| 2022-06-07 | 86.81 | 86.81 | 86.81 | 86.81 | -0.221% | 2,756 | -2.451% |
| 2022-05-25 | 87.00 | 87.00 | 87.00 | 87.00 | +1.104% | 2,165 | -2.667% |
| 2022-05-23 | 86.05 | 86.05 | 86.05 | 86.05 | -1.432% | 1,500 | -1.592% |
| 2022-05-05 | 87.30 | 87.30 | 87.30 | 87.30 | -0.071% | 575 | -3.001% |
| 2022-04-25 | 87.36 | 87.36 | 87.36 | 87.36 | -0.742% | 700 | -3.070% |
| 2022-04-14 | 88.02 | 88.02 | 88.02 | 88.02 | -0.867% | 900 | -3.790% |
| 2022-03-30 | 88.79 | 88.79 | 88.79 | 88.79 | +0.576% | 225 | -4.624% |
| 2022-03-17 | 88.28 | 88.28 | 88.28 | 88.28 | +1.468% | 1,075 | -4.075% |
| 2022-03-16 | 87.00 | 87.00 | 87.00 | 87.00 | -2.121% | 2,180 | -2.667% |
| 2022-03-03 | 88.90 | 88.90 | 88.89 | 88.89 | +0.720% | 1,066 | -4.731% |
| 2022-02-28 | 88.25 | 88.25 | 88.25 | 88.25 | -0.578% | 412 | -4.045% |
| 2022-02-04 | 88.76 | 88.76 | 88.76 | 88.76 | -0.210% | 780 | -4.600% |
| 2022-02-03 | 88.95 | 88.95 | 88.95 | 88.95 | -0.564% | 1,619 | -4.800% |
| 2022-02-01 | 89.45 | 89.45 | 89.45 | 89.45 | -0.034% | 1,123 | -5.338% |
| 2022-01-24 | 89.48 | 89.48 | 89.48 | 89.48 | -0.301% | 1,008 | -5.369% |
| 2022-01-21 | 89.76 | 89.76 | 89.76 | 89.76 | -0.520% | 1,400 | -5.654% |
| 2022-01-20 | 90.22 | 90.22 | 90.22 | 90.22 | +0.361% | 1,100 | -6.145% |
| 2022-01-19 | 90.20 | 90.20 | 89.90 | 89.90 | -0.255% | 3,223 | -5.806% |
| 2022-01-14 | 90.13 | 90.13 | 90.13 | 90.13 | +0.005% | 332 | -6.047% |
| 2022-01-11 | 90.13 | 90.13 | 90.13 | 90.13 | +0.642% | 241 | -6.042% |
| 2022-01-10 | 89.55 | 89.55 | 89.55 | 89.55 | -0.389% | 555 | -5.438% |
| 2022-01-07 | 89.90 | 89.90 | 89.90 | 89.90 | 0.000% | 2,200 | -5.806% |