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 |
| 17 May 2024 |
GBX |
575 |
575.558 |
573.375 |
573.375 |
573.375 |
-3 (-0.52%)
|
1,665 |
| 16 May 2024 |
GBX |
577.5 |
578 |
575.979 |
576.375 |
576.375 |
-0.5 (-0.09%)
|
7,235 |
| 15 May 2024 |
GBX |
574.75 |
577.308 |
574 |
576.875 |
576.875 |
+2.875 (+0.50%)
|
21,896 |
| 14 May 2024 |
GBX |
574.5 |
576.15 |
572.222 |
574 |
574 |
-0.125 (-0.02%)
|
12,308 |
| 13 May 2024 |
GBX |
573 |
575.1 |
572.75 |
574.125 |
574.125 |
+0.875 (+0.15%)
|
5,168 |
| 10 May 2024 |
GBX |
574.5 |
575.75 |
572.65 |
573.25 |
573.25 |
+2.25 (+0.39%)
|
6,102 |
| 9 May 2024 |
GBX |
568.5 |
571.5 |
567 |
571 |
571 |
+1.625 (+0.29%)
|
6,365 |
| 8 May 2024 |
GBX |
571.25 |
572 |
568.75 |
569.375 |
569.375 |
-1.875 (-0.33%)
|
15,984 |
| 7 May 2024 |
GBX |
566.75 |
571.25 |
566.75 |
571.25 |
571.25 |
+9.125 (+1.62%)
|
7,799 |
| 3 May 2024 |
GBX |
563.25 |
564.5 |
558.75 |
562.125 |
562.125 |
+3.625 (+0.65%)
|
9,114 |
| 2 May 2024 |
GBX |
558.5 |
561 |
557.15 |
558.5 |
558.5 |
+5 (+0.90%)
|
8,167 |
| 1 May 2024 |
GBX |
551 |
555 |
550.15 |
553.5 |
553.5 |
-0.375 (-0.07%)
|
17,311 |
| 30 Apr 2024 |
GBX |
557 |
557 |
553.65 |
553.875 |
553.875 |
-2.75 (-0.49%)
|
15,261 |
| 29 Apr 2024 |
GBX |
555.25 |
558 |
553 |
556.625 |
556.625 |
+3.75 (+0.68%)
|
6,990 |
| 26 Apr 2024 |
GBX |
550.25 |
553.75 |
548.5 |
552.875 |
552.875 |
+5.75 (+1.05%)
|
3,875 |
| 25 Apr 2024 |
GBX |
555.25 |
555.75 |
546.75 |
547.125 |
547.125 |
-8.375 (-1.51%)
|
20,407 |
| 24 Apr 2024 |
GBX |
556.75 |
558.25 |
555.5 |
555.5 |
555.5 |
-1.75 (-0.31%)
|
10,547 |
| 23 Apr 2024 |
GBX |
555.5 |
557.75 |
554 |
557.25 |
557.25 |
+5.625 (+1.02%)
|
6,540 |
| 22 Apr 2024 |
GBX |
550.75 |
554.75 |
550.541 |
551.625 |
551.625 |
+6.125 (+1.12%)
|
11,318 |
| 19 Apr 2024 |
GBX |
540.25 |
545.5 |
538.25 |
545.5 |
545.5 |
+1 (+0.18%)
|
21,654 |
| 18 Apr 2024 |
GBX |
542 |
545.25 |
542 |
544.5 |
544.5 |
+2 (+0.37%)
|
18,904 |
| 17 Apr 2024 |
GBX |
545.5 |
546.25 |
542.25 |
542.5 |
542.5 |
-3.125 (-0.57%)
|
3,373 |
| 16 Apr 2024 |
GBX |
544 |
546.75 |
541.75 |
545.625 |
545.625 |
-5.875 (-1.07%)
|
6,982 |
| 15 Apr 2024 |
GBX |
552.5 |
556 |
550.75 |
551.5 |
551.5 |
-3.25 (-0.59%)
|
45,622 |
| 12 Apr 2024 |
GBX |
559.75 |
561 |
554.5 |
554.75 |
554.75 |
-2.625 (-0.47%)
|
11,759 |
| 11 Apr 2024 |
GBX |
562 |
562.5 |
556 |
557.375 |
557.375 |
-4.875 (-0.87%)
|
6,807 |
| 10 Apr 2024 |
GBX |
563.25 |
565.75 |
557.7 |
562.25 |
562.25 |
-0.625 (-0.11%)
|
17,257 |
| 9 Apr 2024 |
GBX |
566 |
566 |
561.75 |
562.875 |
562.875 |
-2.625 (-0.46%)
|
12,787 |
| 8 Apr 2024 |
GBX |
564.5 |
566.75 |
562.25 |
565.5 |
565.5 |
+1.75 (+0.31%)
|
48,080 |
| 5 Apr 2024 |
GBX |
562.25 |
564.25 |
560.25 |
563.75 |
563.75 |
-4 (-0.70%)
|
13,897 |
