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 |
| 4 Jul 2024 |
USD |
178.08 |
178.48 |
177.9 |
178.19 |
178.19 |
+0.67 (+0.38%)
|
1,124 |
| 3 Jul 2024 |
USD |
175.42 |
178.2641 |
167.1823 |
177.52 |
177.52 |
+3.357 (+1.93%)
|
9,544 |
| 2 Jul 2024 |
USD |
173.94 |
174.33 |
172.84 |
174.1631 |
174.1631 |
-0.161 (-0.09%)
|
13,564 |
| 1 Jul 2024 |
USD |
175.21 |
175.64 |
173.1116 |
174.324 |
174.324 |
-0.814 (-0.46%)
|
7,515 |
| 28 Jun 2024 |
USD |
174.73 |
175.6346 |
174.3 |
175.1375 |
175.1375 |
+0.427 (+0.24%)
|
8,224 |
| 27 Jun 2024 |
USD |
175.21 |
175.5845 |
174.33 |
174.71 |
174.71 |
-0.668 (-0.38%)
|
12,771 |
| 26 Jun 2024 |
USD |
176.03 |
176.28 |
173.4639 |
175.3784 |
175.3784 |
-0.582 (-0.33%)
|
20,252 |
| 25 Jun 2024 |
USD |
176.73 |
176.73 |
164.7687 |
175.9606 |
175.9606 |
+1.342 (+0.77%)
|
3,329 |
| 24 Jun 2024 |
USD |
174.52 |
177.9197 |
174.37 |
174.6182 |
174.6182 |
-0.437 (-0.25%)
|
37,059 |
| 21 Jun 2024 |
USD |
175.74 |
176.22 |
174.61 |
175.0548 |
175.0548 |
-0.608 (-0.35%)
|
13,137 |
| 20 Jun 2024 |
USD |
175.86 |
176.442 |
175.32 |
175.6628 |
175.6628 |
-0.543 (-0.31%)
|
55,254 |
| 19 Jun 2024 |
USD |
176.49 |
177.21 |
175.27 |
176.2061 |
176.2061 |
+0.989 (+0.56%)
|
235,380 |
| 18 Jun 2024 |
USD |
175.27 |
175.73 |
174.12 |
175.217 |
175.217 |
+2.213 (+1.28%)
|
4,860 |
| 17 Jun 2024 |
USD |
173.29 |
177.5384 |
172.68 |
173.0037 |
173.0037 |
+0.114 (+0.07%)
|
16,975 |
| 14 Jun 2024 |
USD |
174.36 |
174.51 |
172.1316 |
172.89 |
172.89 |
-1.53 (-0.88%)
|
32,868 |
| 13 Jun 2024 |
USD |
175.52 |
179.6625 |
171.486 |
174.42 |
174.42 |
-0.907 (-0.52%)
|
5,225 |
| 12 Jun 2024 |
USD |
173.93 |
177.03 |
173.47 |
175.327 |
175.327 |
+0.968 (+0.56%)
|
13,076 |
| 11 Jun 2024 |
USD |
174.71 |
174.82 |
172.2904 |
174.3593 |
174.3593 |
-0.946 (-0.54%)
|
7,341 |
| 10 Jun 2024 |
USD |
175.58 |
177.5395 |
174.55 |
175.305 |
175.305 |
-0.505 (-0.29%)
|
9,826 |
| 7 Jun 2024 |
USD |
178.53 |
178.78 |
175.5276 |
175.81 |
175.81 |
-1.88 (-1.06%)
|
10,964 |
| 6 Jun 2024 |
USD |
177.54 |
177.87 |
176.23 |
177.69 |
177.69 |
+1.782 (+1.01%)
|
6,226 |
| 5 Jun 2024 |
USD |
176.47 |
178.7078 |
175.8666 |
175.9082 |
175.9082 |
+0.271 (+0.15%)
|
8,005 |
| 4 Jun 2024 |
USD |
176.03 |
178.75 |
174.52 |
175.6369 |
175.6369 |
-0.893 (-0.51%)
|
11,287 |
| 3 Jun 2024 |
USD |
176.18 |
176.7273 |
175.27 |
176.5299 |
176.5299 |
+2.62 (+1.51%)
|
19,294 |
| 31 May 2024 |
USD |
174.63 |
176.3488 |
172.9161 |
173.91 |
173.91 |
-0.74 (-0.42%)
|
9,485 |
| 30 May 2024 |
USD |
172.75 |
175.0034 |
171.36 |
174.65 |
174.65 |
+0.559 (+0.32%)
|
4,005 |
| 29 May 2024 |
USD |
175 |
175.44 |
173.1061 |
174.0912 |
174.0912 |
-2.977 (-1.68%)
|
6,212 |
| 28 May 2024 |
USD |
177.46 |
178.05 |
174.6512 |
177.0683 |
177.0683 |
+0.958 (+0.54%)
|
10,582 |
| 24 May 2024 |
USD |
174.78 |
178.8596 |
174.41 |
176.11 |
176.11 |
-0.09 (-0.05%)
|
3,116 |
| 23 May 2024 |
USD |
177.46 |
178.17 |
174.9341 |
176.2 |
176.2 |
-2.287 (-1.28%)
|
11,057 |
