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 |
| 30 Sep 2019 |
GBP |
5.035 |
5.056 |
5.028 |
5.054 |
5.054 |
+0.029 (+0.58%)
|
52,851 |
| 27 Sep 2019 |
GBP |
4.9875 |
5.036 |
4.9875 |
5.025 |
5.025 |
+0.018 (+0.37%)
|
160,726 |
| 26 Sep 2019 |
GBP |
5 |
5.013 |
4.9995 |
5.0065 |
5.0065 |
+0.033 (+0.67%)
|
125,047 |
| 25 Sep 2019 |
GBP |
4.94 |
4.9733 |
4.931 |
4.9733 |
4.9733 |
-0.035 (-0.69%)
|
109,175 |
| 24 Sep 2019 |
GBP |
5.014 |
5.025 |
5.004 |
5.008 |
5.008 |
-0.003 (-0.05%)
|
23,769 |
| 23 Sep 2019 |
GBP |
5.025 |
5.025 |
4.995 |
5.0105 |
5.0105 |
-0.045 (-0.89%)
|
28,661 |
| 20 Sep 2019 |
GBP |
5.038 |
5.0657 |
5.037 |
5.0555 |
5.0555 |
+0.013 (+0.25%)
|
11,126 |
| 19 Sep 2019 |
GBP |
5.022 |
5.044 |
5.0208 |
5.043 |
5.043 |
+0.026 (+0.52%)
|
58,085 |
| 18 Sep 2019 |
GBP |
5.012 |
5.026 |
5.008 |
5.017 |
5.017 |
+0.013 (+0.25%)
|
50,398 |
| 17 Sep 2019 |
GBP |
4.9975 |
5.0131 |
4.9845 |
5.0045 |
5.0045 |
-0.015 (-0.29%)
|
70,473 |
| 16 Sep 2019 |
GBP |
5.012 |
5.03 |
5.012 |
5.019 |
5.019 |
-0.035 (-0.68%)
|
27,817 |
| 13 Sep 2019 |
GBP |
5.043 |
5.059 |
5.04 |
5.0535 |
5.0535 |
+0.015 (+0.30%)
|
34,037 |
| 12 Sep 2019 |
GBP |
5.016 |
5.0472 |
5.0008 |
5.0385 |
5.0385 |
+0.03 (+0.61%)
|
196,346 |
| 11 Sep 2019 |
GBP |
5.009 |
5.018 |
5.002 |
5.008 |
5.008 |
+0.021 (+0.42%)
|
102,883 |
| 10 Sep 2019 |
GBP |
4.964 |
4.9932 |
4.953 |
4.987 |
4.987 |
+0.009 (+0.19%)
|
12,128 |
| 9 Sep 2019 |
GBP |
4.9755 |
4.9879 |
4.968 |
4.9775 |
4.9775 |
+0.001 (+0.01%)
|
10,841 |
| 6 Sep 2019 |
GBP |
4.9685 |
4.9785 |
4.9635 |
4.9768 |
4.9768 |
+0.012 (+0.24%)
|
34,070 |
| 5 Sep 2019 |
GBP |
4.944 |
4.969 |
4.944 |
4.9648 |
4.9648 |
+0.047 (+0.95%)
|
28,199 |
| 4 Sep 2019 |
GBP |
4.9055 |
4.9233 |
4.9055 |
4.918 |
4.918 |
+0.064 (+1.31%)
|
42,642 |
| 3 Sep 2019 |
GBP |
4.8685 |
4.875 |
4.8355 |
4.8543 |
4.8543 |
-0.026 (-0.54%)
|
61,575 |
| 2 Sep 2019 |
GBP |
4.8805 |
4.8981 |
4.8765 |
4.8805 |
4.8805 |
+0.018 (+0.37%)
|
30,262 |
| 30 Aug 2019 |
GBP |
4.886 |
4.8905 |
4.86 |
4.8623 |
4.8623 |
+0.022 (+0.46%)
|
15,169 |
| 29 Aug 2019 |
GBP |
4.8255 |
4.848 |
4.8255 |
4.84 |
4.84 |
+0.058 (+1.21%)
|
31,955 |
| 28 Aug 2019 |
GBP |
4.7685 |
4.782 |
4.7435 |
4.782 |
4.782 |
-0 (-0.01%)
|
68,405 |
| 27 Aug 2019 |
GBP |
4.749 |
4.8 |
4.748 |
4.7823 |
4.7823 |
+0.033 (+0.69%)
|
42,247 |
| 23 Aug 2019 |
GBP |
4.817 |
4.8179 |
4.7497 |
4.7497 |
4.7497 |
-0.048 (-1.00%)
|
12,742 |
| 22 Aug 2019 |
GBP |
4.8085 |
4.8205 |
4.791 |
4.7977 |
4.7977 |
-0.028 (-0.58%)
|
9,631 |
| 21 Aug 2019 |
GBP |
4.785 |
4.8255 |
4.782 |
4.8255 |
4.8255 |
+0.079 (+1.67%)
|
25,430 |
| 20 Aug 2019 |
GBP |
4.769 |
4.7871 |
4.744 |
4.7462 |
4.7462 |
-0.035 (-0.73%)
|
4,193 |
| 19 Aug 2019 |
GBP |
4.7645 |
4.7905 |
4.7495 |
4.7812 |
4.7812 |
+0.047 (+1.00%)
|
19,871 |
