OTC Markets OTCPK - Delayed Quote USD
iShares II Public Limited Company - iShares $ Treasury Bond 7-10yr UCITS ETF (ISSHF)
175.15
+1.61
+(0.93%)
As of April 28 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 920 |
| Apr 22, 2025 | 173.34 | 173.54 | 173.34 | 173.54 | 173.54 | 1,914 |
| Mar 28, 2025 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | 104 |
| Mar 25, 2025 | 173.00 | 173.01 | 172.96 | 172.98 | 172.98 | 1,127 |
| Mar 13, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2,230 |
| Mar 12, 2025 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | 959 |
| Mar 7, 2025 | 173.60 | 173.60 | 173.18 | 173.18 | 173.18 | 750 |
| Mar 4, 2025 | 174.91 | 174.91 | 174.87 | 174.87 | 174.87 | 625 |
| Feb 27, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 1,078 |
| Feb 25, 2025 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | 933 |
| Feb 19, 2025 | 169.77 | 169.77 | 168.91 | 168.91 | 168.91 | 688 |
| Feb 11, 2025 | 169.86 | 169.91 | 169.86 | 169.91 | 169.91 | 3,179 |
| Feb 10, 2025 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | 391 |
| Feb 7, 2025 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | 1,761 |
| Feb 6, 2025 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 56 |
| Feb 3, 2025 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 10 |
| Jan 27, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 6,360 |
| Jan 10, 2025 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | 348 |
| Jan 7, 2025 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | 10,017 |
| Dec 24, 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | 725 |
| Dec 20, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | 32 |
| Dec 17, 2024 | 170.21 | 170.21 | 170.21 | 170.21 | 170.21 | 249 |
| Dec 12, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 674 |
| Dec 3, 2024 | 172.18 | 172.18 | 172.18 | 172.18 | 172.18 | 340 |
| Nov 26, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 60 |
| Nov 21, 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | 1,283 |
| Nov 15, 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | 573 |
| Nov 14, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 14,070 |
| Nov 13, 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 233 |
| Nov 12, 2024 | 172.41 | 172.41 | 172.41 | 172.41 | 172.41 | 57 |
| Nov 8, 2024 | 174.49 | 174.49 | 174.49 | 174.49 | 174.49 | 14,070 |
| Nov 7, 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 173.33 | 581 |
| Nov 5, 2024 | 173.34 | 173.85 | 173.34 | 173.85 | 173.85 | 1,093 |
| Nov 4, 2024 | 174.30 | 174.30 | 173.32 | 173.34 | 173.34 | 15,839 |
| Nov 1, 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | 374 |
| Oct 30, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 403 |
| Oct 29, 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | 89 |
| Oct 28, 2024 | 174.20 | 174.82 | 174.20 | 174.82 | 174.82 | 97 |
| Oct 23, 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | 68 |
| Oct 21, 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | 564 |
| Oct 18, 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | 558 |
| Oct 16, 2024 | 177.60 | 178.02 | 177.60 | 177.92 | 177.92 | 1,423 |
| Oct 11, 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | 3,105 |
| Oct 9, 2024 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 1,853 |
| Sep 5, 2024 | 180.89 | 180.96 | 180.89 | 180.96 | 180.96 | 1,441 |
| Sep 4, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | 697 |
| Sep 3, 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | 7,525 |
| Aug 7, 2024 | 176.97 | 176.97 | 176.97 | 176.97 | 176.97 | 140 |
| Jul 30, 2024 | 174.31 | 174.31 | 174.29 | 174.29 | 174.29 | 637 |
| Jul 16, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1 |
| Jul 12, 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | 526 |
| Jun 7, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 70 |
| May 31, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | 208 |
| May 14, 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | 20 |
| May 9, 2024 | 170.25 | 170.80 | 170.25 | 170.80 | 170.80 | 1,003 |
| May 8, 2024 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | 60 |
| May 7, 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 2,296 |
| May 3, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 75 |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.72
+1.34%
TEBRX Teberg
23.05
+0.35%
INPIX ProFunds Internet UltraSector Inv
51.32
+2.29%
INPSX ProFunds Internet UltraSector Svc
32.55
+2.26%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.74
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
95.87
+2.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
461.16
+2.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
461.01
+2.24%
RYCCX Rydex NASDAQ-100 2x Strategy C
323.50
+2.24%
ALAFX Alger Focus Equity A
74.07
+2.19%
ALCFX Alger Focus Equity C
66.20
+2.19%
ALGRX Alger Focus Equity I
74.70
+2.19%
ALGYX Alger Focus Equity Y
77.66
+2.18%
ALZFX Alger Focus Equity Z
77.35
+2.18%
TGVNX TCW Relative Value Mid Cap N
25.65
+0.47%
TGVOX TCW Relative Value Mid Cap I
26.64
+0.45%
FSPTX Fidelity Select Technology
31.63
+2.07%
FATIX Fidelity Advisor Technology Fund
120.12
+2.05%
FIKHX Fidelity Advisor Technology Z
120.12
+2.05%
FADTX Fidelity Advisor Technology A
105.34
+2.04%
FTHCX Fidelity Advisor Technology C
74.43
+2.04%
FATEX Fidelity Advisor Technology Fund
94.75
+2.04%
LCGFX William Blair Large Cap Growth I
27.01
+2.00%
LCGJX William Blair Large Cap Growth R6
27.01
+2.00%
BTEKX BlackRock Technology Opportunities K
67.20
+1.90%
NSRKX Northern World Selection Index K
22.19
+0.32%
KINCX Kinetics Internet Adv C
78.67
+1.85%
WWWFX Kinetics Internet No Load
107.60
+1.85%
KINAX Kinetics Internet Adv A
96.88
+1.84%
NSRIX Northern World Selection Index I
22.17
+0.32%
JATSX Janus Henderson Global Technology and Innovation Fund
54.14
+1.81%
JATAX Janus Henderson Global Technology and Innovation Fund
56.40
+1.81%
JAGTX Janus Henderson Glb Tech and Innovt T
58.27
+1.80%
JATIX Janus Henderson Global Technology and Innovation Fund
60.16
+1.79%
JNGTX Janus Henderson Glb Tech and Innovt D
59.25
+1.79%
PGKCX PGIM Jennison Technology C
22.55
+1.76%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.31
+1.76%
PGKRX PGIM Jennison Technology R6
24.37
+1.75%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.35
+0.50%
PGKAX PGIM Jennison Technology A
23.86
+1.75%
CGTUX Columbia Global Technology Growth Inst3
86.23
+1.70%
CGTDX Columbia Global Technology Growth S
83.63
+1.69%
CMTFX Columbia Global Technology Growth Inst
83.63
+1.69%
CTHCX Columbia Global Technology Growth C
66.83
+1.69%
KTCSX DWS Science and Technology S
37.34
+1.69%
CTCAX Columbia Global Technology Growth A
78.94
+1.69%
KTCIX DWS Science and Technology Inst
42.87
+1.68%
CTHRX Columbia Global Technology Growth Inst2
85.77
+1.68%
MFOCX Marsico Focus
27.81
+1.68%
FAGAX Fidelity Advisor Growth Opps A
162.32
+1.68%
FAGCX Fidelity Advisor Growth Opps I
180.66
+1.68%
FTRNX Fidelity Trend
159.47
+1.68%
FAGOX Fidelity Advisor Growth Opps M
158.89
+1.68%
KTCAX DWS Science and Technology A
35.83
+1.67%
FZAHX Fidelity Advisor Growth Opps Z
183.52
+1.67%
FACGX Fidelity Advisor Growth Opps C
128.83
+1.67%
FSELX Fidelity Select Semiconductors
26.39
+1.66%
FGJMX Fidelity Advisor Communication ServicesI
105.16
+1.64%
FOCKX Fidelity OTC K
19.84
+1.64%
FOTGX Fidelity Advisor OTC Fund - Cla
19.23
+1.64%
FOTEX Fidelity Advisor OTC Fund - Cla
19.25
+1.64%
FGKMX Fidelity Advisor Communication ServicesZ
106.20
+1.64%
FOTDX Fidelity Advisor OTC Fund - Cla
19.26
+1.64%
FOTHX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FOTJX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FGEMX Fidelity Advisor Communication ServicesM
102.68
+1.63%
FGDMX Fidelity Advisor Communication ServicesA
103.93
+1.63%
FGHMX Fidelity Advisor Communication ServicesC
99.66
+1.63%
FOCPX Fidelity OTC
19.32
+1.63%
FBMPX Fidelity Select Communication Services Portfolio
105.40
+1.63%
JFRNX Janus Henderson Forty Fund
53.73
+1.63%
JCAPX Janus Henderson Forty Fund
53.29
+1.62%
JPGSX JPMorgan U.S. GARP Equity I
79.49
+1.61%
JGISX JPMorgan U.S. GARP Equity Fund
77.70
+1.61%
JGIRX JPMorgan U.S. GARP Equity Fund
77.72
+1.61%
JCICX JPMorgan U.S. GARP Equity Fund
72.89
+1.60%
JIGAX JPMorgan U.S. GARP Equity A
76.94
+1.60%
JIGZX JPMorgan U.S. GARP Equity R2
73.16
+1.60%
WWSIX TETON Westwood SmallCap Equity I
20.38
+1.60%
WESCX TETON Westwood SmallCap Equity AAA
19.46
+1.57%
WWSAX TETON Westwood SmallCap Equity A
18.20
+1.56%
TSNIX T. Rowe Price Science & Tech I
44.73
+1.54%
FIKEX Fidelity Advisor Industrials Z
50.48
+1.53%
FCLIX Fidelity Advisor Industrials I
50.50
+1.53%
FCLAX Fidelity Advisor Industrials A
46.09
+1.52%
BDAIX Baron Durable Advantage Fund
26.73
+1.52%
FCYIX Fidelity Select Industrials Portfolio
40.88
+1.51%
FNCMX Fidelity Nasdaq Composite Index
224.82
+1.51%
JRANX Janus Henderson Research N
79.68
+1.50%
BDAFX Baron Durable Advantage Fund
26.35
+1.50%
BIOIX Baron Opportunity Fund
46.34
+1.49%
BIOUX Baron Opportunity Fund
46.39
+1.49%
BDAUX Baron Durable Advantage Fund
26.73
+1.48%
BIOPX Baron Opportunity Fund
43.24
+1.48%
TWGIX American Century Growth Fund
54.87
+1.46%
FELTX Fidelity Advisor Semiconductors M
63.22
+1.46%
FELIX Fidelity Advisor Semiconductors I
74.37
+1.46%
FELAX Fidelity Advisor Semiconductors A
68.23
+1.46%
FIKGX Fidelity Advisor Semiconductors Z
74.63
+1.45%
AGRDX American Century Growth R6
55.18
+1.45%