iShares IV Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2024 |
GBX |
547.75 |
549.25 |
545.5 |
549.25 |
549.25 |
+6.25 (+1.15%)
|
9,959 |
| 8 Jan 2024 |
GBX |
539 |
543 |
539 |
543 |
543 |
+3.25 (+0.60%)
|
6,253 |
| 5 Jan 2024 |
GBX |
539.75 |
541.85 |
538.9 |
539.75 |
539.75 |
-2.75 (-0.51%)
|
3,871 |
| 4 Jan 2024 |
GBX |
540 |
542.5 |
539.25 |
542.5 |
542.5 |
+0.75 (+0.14%)
|
15,670 |
| 3 Jan 2024 |
GBX |
547.25 |
548.607 |
541.25 |
541.75 |
541.75 |
-7.75 (-1.41%)
|
7,641 |
| 2 Jan 2024 |
GBX |
547.25 |
551.25 |
544.85 |
549.5 |
549.5 |
+1 (+0.18%)
|
7,530 |
| 29 Dec 2023 |
GBX |
547.25 |
550.5 |
547.25 |
548.5 |
548.5 |
+0.25 (+0.05%)
|
4,029 |
| 28 Dec 2023 |
GBX |
547.25 |
549.4 |
546.75 |
548.25 |
548.25 |
+5 (+0.92%)
|
2,456 |
| 27 Dec 2023 |
GBX |
541.25 |
547.25 |
541.25 |
543.25 |
543.25 |
+6 (+1.12%)
|
6,523 |
| 22 Dec 2023 |
GBX |
535 |
537.25 |
534.75 |
537.25 |
537.25 |
+1.75 (+0.33%)
|
1,605 |
| 21 Dec 2023 |
GBX |
531 |
535.55 |
531 |
535.5 |
535.5 |
-0.625 (-0.12%)
|
32,141 |
| 20 Dec 2023 |
GBX |
536 |
537.9 |
534 |
536.125 |
536.125 |
+2.125 (+0.40%)
|
11,748 |
| 19 Dec 2023 |
GBX |
531 |
534 |
530.25 |
534 |
534 |
+3.125 (+0.59%)
|
9,889 |
| 18 Dec 2023 |
GBX |
532.5 |
534 |
530.15 |
530.875 |
530.875 |
-0.5 (-0.09%)
|
28,027 |
| 15 Dec 2023 |
GBX |
533.5 |
534.5 |
530.85 |
531.375 |
531.375 |
-1.125 (-0.21%)
|
10,417 |
| 14 Dec 2023 |
GBX |
532.75 |
534.75 |
531.25 |
532.5 |
532.5 |
+6.625 (+1.26%)
|
55,013 |
| 13 Dec 2023 |
GBX |
525 |
527 |
524.5 |
525.875 |
525.875 |
+3.375 (+0.65%)
|
22,409 |
| 12 Dec 2023 |
GBX |
520.5 |
522.5 |
520.4 |
522.5 |
522.5 |
+2.25 (+0.43%)
|
7,387 |
| 11 Dec 2023 |
GBX |
518.5 |
520.6 |
517.75 |
520.25 |
520.25 |
+0.5 (+0.10%)
|
25,871 |
| 8 Dec 2023 |
GBX |
517.75 |
521.75 |
517.75 |
519.75 |
519.75 |
+3 (+0.58%)
|
2,814 |
| 7 Dec 2023 |
GBX |
514.5 |
517.5 |
514.5 |
516.75 |
516.75 |
0.0 (0.0%)
|
4,413 |
| 6 Dec 2023 |
GBX |
516.25 |
520 |
514 |
516.75 |
516.75 |
+3.25 (+0.63%)
|
3,528 |
| 5 Dec 2023 |
GBX |
513.25 |
514 |
511.7 |
513.5 |
513.5 |
-1.125 (-0.22%)
|
9,319 |
| 4 Dec 2023 |
GBX |
511.75 |
516.75 |
509.75 |
514.625 |
514.625 |
+3.75 (+0.73%)
|
21,657 |
| 1 Dec 2023 |
GBX |
508 |
511.5 |
507.15 |
510.875 |
510.875 |
+2.875 (+0.57%)
|
16,558 |
| 30 Nov 2023 |
GBX |
503.25 |
509 |
503.25 |
508 |
508 |
+4.125 (+0.82%)
|
30,558 |
| 29 Nov 2023 |
GBX |
503.75 |
505.15 |
502.5 |
503.875 |
503.875 |
+0.25 (+0.05%)
|
8,673 |
| 28 Nov 2023 |
GBX |
505.5 |
505.5 |
502.4 |
503.625 |
503.625 |
-1.875 (-0.37%)
|
19,186 |
| 27 Nov 2023 |
GBX |
505.75 |
506.6 |
505 |
505.5 |
505.5 |
-2.125 (-0.42%)
|
4,186 |
| 24 Nov 2023 |
GBX |
507 |
510.5 |
506.9 |
507.625 |
507.625 |
-1 (-0.20%)
|
2,271 |
