iShares VII PLC -iShares Core
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 May 2019 |
GBP |
4.9185 |
4.9848 |
4.904 |
4.9143 |
4.9143 |
-0.073 (-1.46%)
|
3,544,184 |
| 17 May 2019 |
GBP |
4.96 |
4.987 |
4.9557 |
4.987 |
4.987 |
-0.01 (-0.19%)
|
13,347 |
| 16 May 2019 |
GBP |
4.9615 |
4.9967 |
4.9166 |
4.9967 |
4.9967 |
+0.068 (+1.39%)
|
11,070 |
| 15 May 2019 |
GBP |
4.8685 |
4.9283 |
4.8685 |
4.9283 |
4.9283 |
+0.029 (+0.60%)
|
21,931 |
| 14 May 2019 |
GBP |
4.883 |
4.899 |
4.8626 |
4.899 |
4.899 |
+0.057 (+1.17%)
|
2,175 |
| 13 May 2019 |
GBP |
4.876 |
4.8896 |
4.8285 |
4.8425 |
4.8425 |
-0.074 (-1.51%)
|
9,962 |
| 10 May 2019 |
GBP |
4.943 |
4.9455 |
4.907 |
4.9168 |
4.9168 |
+0.029 (+0.60%)
|
7,580 |
| 9 May 2019 |
GBP |
4.94 |
4.9485 |
4.8875 |
4.8875 |
4.8875 |
-0.095 (-1.90%)
|
53,109 |
| 8 May 2019 |
GBP |
4.98 |
4.9825 |
4.9467 |
4.982 |
4.982 |
+0.024 (+0.47%)
|
16,707 |
| 7 May 2019 |
GBP |
5.041 |
5.041 |
4.9585 |
4.9585 |
4.9585 |
-0.122 (-2.41%)
|
37,834 |
| 3 May 2019 |
GBP |
5.075 |
5.1017 |
5.075 |
5.081 |
5.081 |
+0.009 (+0.18%)
|
8,661 |
| 2 May 2019 |
GBP |
5.084 |
5.0984 |
5.0638 |
5.072 |
5.072 |
-0.039 (-0.76%)
|
100,122 |
| 1 May 2019 |
GBP |
5.119 |
5.1213 |
5.091 |
5.111 |
5.111 |
+0.015 (+0.30%)
|
29,834 |
| 30 Apr 2019 |
GBP |
5.083 |
5.0955 |
5.072 |
5.0955 |
5.0955 |
+0.012 (+0.24%)
|
20,292 |
| 29 Apr 2019 |
GBP |
5.065 |
5.0873 |
5.0542 |
5.0835 |
5.0835 |
+0.011 (+0.23%)
|
22,853 |
| 26 Apr 2019 |
GBP |
5.05 |
5.0788 |
5.0466 |
5.072 |
5.072 |
+0.018 (+0.36%)
|
7,013 |
| 25 Apr 2019 |
GBP |
5.045 |
5.0701 |
5.0406 |
5.054 |
5.054 |
-0.013 (-0.27%)
|
8,194 |
| 24 Apr 2019 |
GBP |
5.083 |
5.083 |
5.053 |
5.0675 |
5.0675 |
-0.011 (-0.22%)
|
5,096 |
| 23 Apr 2019 |
GBP |
5.058 |
5.08 |
5.0402 |
5.0785 |
5.0785 |
+0.009 (+0.18%)
|
321,948 |
| 18 Apr 2019 |
GBP |
5.0524 |
5.0714 |
5.0256 |
5.0695 |
5.0695 |
+0.018 (+0.36%)
|
15,500 |
| 17 Apr 2019 |
GBP |
5.062 |
5.062 |
5.0302 |
5.0515 |
5.0515 |
+0.015 (+0.30%)
|
33,621 |
| 16 Apr 2019 |
GBP |
5.022 |
5.038 |
5.0184 |
5.0365 |
5.0365 |
+0.026 (+0.53%)
|
14,298 |
| 15 Apr 2019 |
GBP |
5 |
5.0189 |
4.9998 |
5.01 |
5.01 |
+0.009 (+0.18%)
|
23,775 |
| 12 Apr 2019 |
GBP |
4.9965 |
5.0097 |
4.9672 |
5.0012 |
5.0012 |
+0.02 (+0.41%)
|
43,670 |
| 11 Apr 2019 |
GBP |
4.9555 |
4.9857 |
4.939 |
4.981 |
4.981 |
+0.027 (+0.54%)
|
14,112 |
| 10 Apr 2019 |
GBP |
4.9624 |
4.9697 |
4.9543 |
4.9543 |
4.9543 |
+0.004 (+0.08%)
|
3,905 |
| 9 Apr 2019 |
GBP |
4.991 |
4.991 |
4.937 |
4.9502 |
4.9502 |
-0.017 (-0.34%)
|
8,252 |
| 8 Apr 2019 |
GBP |
4.9765 |
4.9826 |
4.963 |
4.967 |
4.967 |
-0.026 (-0.52%)
|
18,470 |
| 5 Apr 2019 |
GBP |
4.99 |
4.9976 |
4.9751 |
4.993 |
4.993 |
+0.016 (+0.32%)
|
9,774 |
| 4 Apr 2019 |
GBP |
4.9735 |
4.9845 |
4.9592 |
4.9772 |
4.9772 |
+0.007 (+0.15%)
|
10,133 |
