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 |
| 10 Apr 2024 |
USD |
173.53 |
173.72 |
169.44 |
171.1179 |
171.1179 |
-1.234 (-0.72%)
|
10,525 |
| 9 Apr 2024 |
USD |
172.14 |
173.38 |
171.5983 |
172.3524 |
172.3524 |
+1.413 (+0.83%)
|
12,750 |
| 8 Apr 2024 |
USD |
170.67 |
172.2719 |
170.18 |
170.9391 |
170.9391 |
+0.259 (+0.15%)
|
2,819 |
| 5 Apr 2024 |
USD |
170.57 |
171.1119 |
167.849 |
170.68 |
170.68 |
-2.29 (-1.32%)
|
5,443 |
| 4 Apr 2024 |
USD |
171.46 |
173.8063 |
171.36 |
172.97 |
172.97 |
+2.98 (+1.75%)
|
3,083 |
| 3 Apr 2024 |
USD |
169.76 |
171.1846 |
169.16 |
169.9901 |
169.9901 |
-1.525 (-0.89%)
|
25,989 |
| 2 Apr 2024 |
USD |
171.66 |
172.34 |
168.5436 |
171.5154 |
171.5154 |
+0.425 (+0.25%)
|
7,178 |
| 28 Mar 2024 |
USD |
170.8 |
171.3312 |
170.25 |
171.09 |
171.09 |
+0.31 (+0.18%)
|
18,412 |
| 27 Mar 2024 |
USD |
170.36 |
171.6654 |
169.652 |
170.78 |
170.78 |
+0.33 (+0.19%)
|
4,068 |
| 26 Mar 2024 |
USD |
171.12 |
171.12 |
169.58 |
170.45 |
170.45 |
+0.02 (+0.01%)
|
7,408 |
| 25 Mar 2024 |
USD |
170.25 |
171.0869 |
169.19 |
170.43 |
170.43 |
+0.57 (+0.34%)
|
62,841 |
| 22 Mar 2024 |
USD |
170.11 |
170.5 |
169.15 |
169.86 |
169.86 |
-1.25 (-0.73%)
|
17,347 |
| 21 Mar 2024 |
USD |
172.82 |
173.05 |
171.026 |
171.11 |
171.11 |
+2.42 (+1.43%)
|
19,062 |
| 20 Mar 2024 |
USD |
168.93 |
171.4796 |
167.7889 |
168.69 |
168.69 |
-0.43 (-0.25%)
|
8,706 |
| 19 Mar 2024 |
USD |
168.89 |
170.0837 |
167.2 |
169.12 |
169.12 |
-0.25 (-0.15%)
|
4,477 |
| 18 Mar 2024 |
USD |
170.42 |
170.42 |
169.3 |
169.37 |
169.37 |
-0.37 (-0.22%)
|
15,210 |
| 15 Mar 2024 |
USD |
170.13 |
170.74 |
166.21 |
169.74 |
169.74 |
-0.97 (-0.57%)
|
5,504 |
| 14 Mar 2024 |
USD |
172.72 |
172.92 |
170.0328 |
170.71 |
170.71 |
-2.76 (-1.59%)
|
5,892 |
| 13 Mar 2024 |
USD |
172.96 |
173.72 |
171.0417 |
173.47 |
173.47 |
+1.45 (+0.84%)
|
4,203 |
| 12 Mar 2024 |
USD |
172.22 |
173.0208 |
170.85 |
172.02 |
172.02 |
+0.48 (+0.28%)
|
8,599 |
| 11 Mar 2024 |
USD |
171.56 |
171.74 |
170.72 |
171.54 |
171.54 |
-1.56 (-0.90%)
|
14,198 |
| 8 Mar 2024 |
USD |
173.99 |
174.35 |
172.01 |
173.1 |
173.1 |
+0.42 (+0.24%)
|
13,558 |
| 7 Mar 2024 |
USD |
171.37 |
173.0802 |
170.69 |
172.68 |
172.68 |
+2.589 (+1.52%)
|
7,562 |
| 6 Mar 2024 |
USD |
169.12 |
171.5 |
168.93 |
170.0907 |
170.0907 |
+1.678 (+1.00%)
|
26,604 |
| 5 Mar 2024 |
USD |
167.6 |
168.726 |
167.39 |
168.4131 |
168.4131 |
-1.01 (-0.60%)
|
15,783 |
| 4 Mar 2024 |
USD |
169.6 |
169.61 |
168.3329 |
169.4226 |
169.4226 |
-0.017 (-0.01%)
|
5,770 |
| 1 Mar 2024 |
USD |
168.8 |
169.82 |
168 |
169.44 |
169.44 |
+1.52 (+0.91%)
|
4,519 |
| 29 Feb 2024 |
USD |
168.48 |
168.79 |
167.2554 |
167.92 |
167.92 |
+0.043 (+0.03%)
|
12,075 |
| 28 Feb 2024 |
USD |
167.97 |
168.45 |
157.3267 |
167.8773 |
167.8773 |
-1.297 (-0.77%)
|
11,814 |
| 27 Feb 2024 |
USD |
169.2 |
169.58 |
168.4558 |
169.1747 |
169.1747 |
+0.486 (+0.29%)
|
5,603 |
