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 |
| 23 May 2024 |
USD |
177.46 |
178.17 |
174.9341 |
176.2 |
176.2 |
-2.287 (-1.28%)
|
11,057 |
| 22 May 2024 |
USD |
178.89 |
179.06 |
176.885 |
178.4874 |
178.4874 |
-0.545 (-0.30%)
|
18,643 |
| 21 May 2024 |
USD |
178.97 |
179.6 |
176.9238 |
179.0325 |
179.0325 |
-1.337 (-0.74%)
|
14,640 |
| 20 May 2024 |
USD |
180.78 |
181.93 |
178.8157 |
180.3695 |
180.3695 |
+0.22 (+0.12%)
|
19,308 |
| 17 May 2024 |
USD |
179.07 |
181.0573 |
169.5483 |
180.15 |
180.15 |
+0.13 (+0.07%)
|
10,231 |
| 16 May 2024 |
USD |
179.83 |
180.5873 |
179.24 |
180.02 |
180.02 |
+1.89 (+1.06%)
|
71,969 |
| 15 May 2024 |
USD |
176.25 |
181.8668 |
176.25 |
178.13 |
178.13 |
+2.389 (+1.36%)
|
35,497 |
| 14 May 2024 |
USD |
175.46 |
177.7835 |
175.06 |
175.7406 |
175.7406 |
-0.425 (-0.24%)
|
8,660 |
| 13 May 2024 |
USD |
175.76 |
176.9 |
175.4 |
176.1661 |
176.1661 |
+0.886 (+0.51%)
|
4,039 |
| 10 May 2024 |
USD |
175.78 |
176.1 |
174.33 |
175.28 |
175.28 |
+1.07 (+0.61%)
|
7,014 |
| 9 May 2024 |
USD |
172.81 |
174.4856 |
172.7806 |
174.21 |
174.21 |
+0.302 (+0.17%)
|
12,836 |
| 8 May 2024 |
USD |
173.68 |
174.17 |
172.7596 |
173.9082 |
173.9082 |
-1.234 (-0.70%)
|
6,709 |
| 7 May 2024 |
USD |
174.55 |
175.5841 |
173.9 |
175.1418 |
175.1418 |
+2.492 (+1.44%)
|
24,036 |
| 3 May 2024 |
USD |
171.69 |
173.72 |
170.1022 |
172.65 |
172.65 |
+3.28 (+1.94%)
|
38,312 |
| 2 May 2024 |
USD |
170.1 |
170.1 |
168.79 |
169.37 |
169.37 |
+1.868 (+1.12%)
|
7,157 |
| 1 May 2024 |
USD |
167.46 |
167.5019 |
165.96 |
167.5019 |
167.5019 |
-1.401 (-0.83%)
|
4,677 |
| 30 Apr 2024 |
USD |
169.64 |
170.02 |
167.5515 |
168.9033 |
168.9033 |
-0.578 (-0.34%)
|
10,458 |
| 29 Apr 2024 |
USD |
169.49 |
171.4735 |
168.98 |
169.4812 |
169.4812 |
+2.151 (+1.29%)
|
6,887 |
| 26 Apr 2024 |
USD |
168.21 |
168.4 |
165.9674 |
167.33 |
167.33 |
+0.89 (+0.53%)
|
12,407 |
| 25 Apr 2024 |
USD |
167.97 |
167.97 |
164.5385 |
166.44 |
166.44 |
-1.536 (-0.91%)
|
25,825 |
| 24 Apr 2024 |
USD |
167.86 |
168.52 |
166.6 |
167.9762 |
167.9762 |
+1.128 (+0.68%)
|
12,197 |
| 23 Apr 2024 |
USD |
166.27 |
167.31 |
165.72 |
166.8479 |
166.8479 |
+2.245 (+1.36%)
|
11,612 |
| 22 Apr 2024 |
USD |
164.58 |
164.93 |
163.813 |
164.6028 |
164.6028 |
+1.353 (+0.83%)
|
8,862 |
| 19 Apr 2024 |
USD |
162.32 |
163.926 |
161.99 |
163.25 |
163.25 |
-0.55 (-0.34%)
|
11,764 |
| 18 Apr 2024 |
USD |
164.18 |
164.66 |
163.11 |
163.8 |
163.8 |
+1.135 (+0.70%)
|
11,485 |
| 17 Apr 2024 |
USD |
162.98 |
164.06 |
162.38 |
162.6649 |
162.6649 |
+0.12 (+0.07%)
|
4,668 |
| 16 Apr 2024 |
USD |
162.15 |
162.91 |
160.0703 |
162.5445 |
162.5445 |
-3.921 (-2.36%)
|
15,409 |
| 15 Apr 2024 |
USD |
166.79 |
167.56 |
164.5973 |
166.4658 |
166.4658 |
-1.044 (-0.62%)
|
238,932 |
| 12 Apr 2024 |
USD |
169.03 |
169.28 |
166.05 |
167.51 |
167.51 |
-1.11 (-0.66%)
|
77,529 |
| 11 Apr 2024 |
USD |
170.21 |
170.57 |
168.62 |
168.62 |
168.62 |
-2.498 (-1.46%)
|
7,690 |
