Ishares Iv Plc Fallen Angels High Yield Corporate Bond (PK) (IRSIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 6.5942999 | 0.04 | 0.56 | 6.587 | 6.5942999 | 6.587 | 6419 |
| 1734733200 | 6.5574 | 0 | 0.00 | 6.5574 | 6.5574 | 6.5574 | 0 |
| 1734646800 | 6.5574 | -0.12 | -1.78 | 6.5797 | 6.582 | 6.5574 | 1472 |
| 1734560940 | 6.6764 | 0 | 0.06 | 6.6764 | 6.6764 | 6.6764 | 2213 |
| 1734474360 | 6.6724 | -0 | -0.04 | 6.6684 | 6.6724 | 6.6684 | 8522 |
| 1734388140 | 6.6753 | 0 | 0.00 | 6.6753 | 6.6753 | 6.6753 | 979 |
| 1734128940 | 6.6753 | -0.02 | -0.30 | 6.675 | 6.6753 | 6.675 | 112905 |
| 1734042480 | 6.6954 | 0.03 | 0.38 | 6.6954 | 6.6954 | 6.6954 | 8838 |
| 1733955900 | 6.6701 | -0.02 | -0.36 | 6.7064 | 6.7064 | 6.6701 | 51686 |
| 1733869200 | 6.6943 | -0.02 | -0.28 | 6.6943 | 6.6943 | 6.6943 | 7633 |
| 1733782800 | 6.713 | 0 | 0.04 | 6.713 | 6.713 | 6.713 | 1862 |
| 1733523600 | 6.71 | 0 | 0.04 | 6.71 | 6.71 | 6.71 | 3568 |
| 1733437500 | 6.7073 | 0 | 0.07 | 6.7073 | 6.7073 | 6.7073 | 564 |
| 1733350980 | 6.7024 | 0.01 | 0.19 | 6.6729 | 6.7024 | 6.6729 | 5318 |
| 1733264700 | 6.6894 | 0.01 | 0.18 | 6.6864 | 6.6894 | 6.6864 | 657 |
| 1733178180 | 6.6776 | -0.02 | -0.31 | 6.6656 | 6.6776 | 6.65 | 18438 |
| 1732918200 | 6.6984 | 0.01 | 0.13 | 6.6984 | 6.6984 | 6.6984 | 1168 |
| 1732746540 | 6.69 | 0.03 | 0.41 | 6.6704 | 6.69 | 6.665 | 4502 |
| 1732660140 | 6.6628999 | 0.05 | 0.72 | 6.6628999 | 6.6628999 | 6.6628999 | 1904 |
| 1732573560 | 6.6153 | 0.01 | 0.17 | 6.6449999 | 6.6449999 | 6.6153 | 2681 |
| 1732314000 | 6.6039 | -0.05 | -0.78 | 6.6036 | 6.6174 | 6.6036 | 112315 |
| 1732227900 | 6.6561 | 0.07 | 0.99 | 6.6558 | 6.6561 | 6.6558 | 9223 |
| 1732141740 | 6.591 | -0.02 | -0.34 | 6.591 | 6.591 | 6.591 | 10796 |
| 1732054800 | 6.6136 | 0.01 | 0.21 | 6.6136 | 6.6136 | 6.6136 | 1530 |
| 1731968640 | 6.6 | -0.01 | -0.18 | 6.6 | 6.6 | 6.6 | 7826 |
| 1731709260 | 6.6116 | -0.03 | -0.38 | 6.6314 | 6.6324 | 6.6116 | 9696 |
| 1731622800 | 6.6365999 | -0.01 | -0.17 | 6.6365999 | 6.6365999 | 6.6365999 | 189 |
| 1731536760 | 6.648 | 0.03 | 0.40 | 6.648 | 6.648 | 6.648 | 778 |
| 1731450480 | 6.6218 | -0.04 | -0.67 | 6.6506999 | 6.6777 | 6.6218 | 3905 |
| 1731363600 | 6.6666 | -0.03 | -0.39 | 6.6666 | 6.6666 | 6.6666 | 18005 |
| 1731104400 | 6.6924 | 0.03 | 0.51 | 6.6924 | 6.6924 | 6.6924 | 369 |
| 1731018540 | 6.6586 | -0.02 | -0.31 | 6.6646 | 6.6646 | 6.6586 | 4462 |
| 1730931600 | 6.6796 | 0.05 | 0.74 | 6.6514 | 6.6796 | 6.6514 | 41556 |
| 1730845560 | 6.6304999 | 0 | 0.00 | 6.6304999 | 6.6304999 | 6.6304999 | 0 |
| 1730759160 | 6.6304999 | -0.03 | -0.45 | 6.6754 | 6.6754 | 6.6304999 | 1141 |
| 1730496420 | 6.6605 | -0.02 | -0.27 | 6.6566 | 6.6605 | 6.6566 | 6668 |
| 1730410080 | 6.6786 | 0 | 0.00 | 6.6786 | 6.6786 | 6.6786 | 0 |
| 1730323680 | 6.6786 | 0 | 0.00 | 6.6786 | 6.6786 | 6.6786 | 0 |
| 1730237280 | 6.6786 | 0.02 | 0.26 | 6.6786 | 6.6786 | 6.6786 | 24013 |
| 1730150940 | 6.6609999 | 0 | 0.00 | 6.6609999 | 6.6609999 | 6.6609999 | 0 |
| 1729891740 | 6.6609999 | 0 | 0.00 | 6.6609999 | 6.6609999 | 6.6609999 | 0 |
| 1729805340 | 6.6609999 | 0 | 0.00 | 6.6609999 | 6.6609999 | 6.6609999 | 0 |
| 1729718940 | 6.6609999 | -0.02 | -0.30 | 6.6609999 | 6.6609999 | 6.6609999 | 1217 |
| 1729632300 | 6.681 | -0.01 | -0.22 | 6.681 | 6.681 | 6.681 | 99765 |
| 1729545600 | 6.6957 | -0.02 | -0.23 | 6.6957 | 6.6957 | 6.6957 | 6038 |
| 1729286400 | 6.7114 | 0.01 | 0.08 | 6.7114 | 6.7114 | 6.7114 | 85971 |
| 1729200000 | 6.706 | 0 | 0.03 | 6.706 | 6.706 | 6.706 | 2733 |
| 1729113960 | 6.7038 | -0 | -0.06 | 6.7038 | 6.7038 | 6.7038 | 794 |
| 1729027680 | 6.7074999 | 0.01 | 0.10 | 6.7074999 | 6.7074999 | 6.7074999 | 23467 |
| 1728941220 | 6.7009999 | 0.01 | 0.16 | 6.7009999 | 6.7009999 | 6.7009999 | 3711 |
| 1728681900 | 6.6906 | -0.01 | -0.19 | 6.7124 | 6.7124 | 6.6906 | 42059 |
| 1728595200 | 6.7034 | 0 | 0.00 | 6.7034 | 6.7034 | 6.7034 | 0 |
| 1728508800 | 6.7034 | -0 | -0.01 | 6.7034 | 6.7034 | 6.7034 | 15024 |
| 1728422400 | 6.704 | 0 | 0.00 | 6.704 | 6.704 | 6.704 | 0 |
| 1728336000 | 6.704 | -0.02 | -0.25 | 6.704 | 6.704 | 6.704 | 1094 |
| 1728077220 | 6.7208 | -0.02 | -0.27 | 6.7208 | 6.7208 | 6.7208 | 52868 |
| 1727990760 | 6.7393 | 0.01 | 0.08 | 6.7393 | 6.7393 | 6.7393 | 14047 |
| 1727904000 | 6.734 | -0.04 | -0.52 | 6.743 | 6.743 | 6.734 | 4439 |
| 1727818140 | 6.7694 | -0.01 | -0.20 | 6.7694 | 6.7694 | 6.7694 | 34001 |
| 1727731800 | 6.7831 | 0 | 0.00 | 6.7831 | 6.7831 | 6.7831 | 0 |
| 1727472600 | 6.7831 | 0 | 0.00 | 6.7831 | 6.7831 | 6.7831 | 0 |
| 1727386200 | 6.7831 | 0.03 | 0.44 | 6.7733 | 6.7831 | 6.7733 | 158500 |
| 1727299200 | 6.7531 | -0.01 | -0.20 | 6.785 | 6.791 | 6.7531 | 134174 |
| 1727213340 | 6.7665 | 0 | 0.00 | 6.7665 | 6.7665 | 6.7665 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
