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 |
| 26 Feb 2024 |
USD |
168.72 |
169.23 |
158.922 |
168.6888 |
168.6888 |
-0.501 (-0.30%)
|
22,484 |
| 23 Feb 2024 |
USD |
169.32 |
169.82 |
168.55 |
169.19 |
169.19 |
+0.75 (+0.45%)
|
14,136 |
| 22 Feb 2024 |
USD |
169.64 |
169.96 |
168.02 |
168.44 |
168.44 |
+0.039 (+0.02%)
|
55,948 |
| 21 Feb 2024 |
USD |
168.8 |
168.87 |
167.83 |
168.4014 |
168.4014 |
+0.241 (+0.14%)
|
38,742 |
| 20 Feb 2024 |
USD |
168.41 |
169.16 |
167.4134 |
168.16 |
168.16 |
-0.02 (-0.01%)
|
11,612 |
| 19 Feb 2024 |
USD |
168.52 |
168.61 |
167.82 |
168.18 |
168.18 |
-0.51 (-0.30%)
|
22,030 |
| 16 Feb 2024 |
USD |
168.28 |
168.9 |
167.49 |
168.69 |
168.69 |
+1.87 (+1.12%)
|
49,888 |
| 15 Feb 2024 |
USD |
166.43 |
167.69 |
165.68 |
166.82 |
166.82 |
+2.506 (+1.53%)
|
12,757 |
| 14 Feb 2024 |
USD |
164.27 |
165.9 |
163.6 |
164.314 |
164.314 |
-0.16 (-0.10%)
|
6,736 |
| 13 Feb 2024 |
USD |
166.39 |
166.53 |
162.86 |
164.4743 |
164.4743 |
-1.581 (-0.95%)
|
59,955 |
| 12 Feb 2024 |
USD |
166.34 |
167.7071 |
165.96 |
166.0552 |
166.0552 |
+0.395 (+0.24%)
|
6,379 |
| 9 Feb 2024 |
USD |
165.91 |
176.626 |
165.6 |
165.66 |
165.66 |
+0.23 (+0.14%)
|
17,365 |
| 8 Feb 2024 |
USD |
166.5 |
175.548 |
165.36 |
165.43 |
165.43 |
-1.204 (-0.72%)
|
6,340 |
| 7 Feb 2024 |
USD |
166.63 |
169.2203 |
165.97 |
166.6337 |
166.6337 |
+1.255 (+0.76%)
|
40,187 |
| 6 Feb 2024 |
USD |
165.55 |
167.1926 |
164.7 |
165.3787 |
165.3787 |
+0.748 (+0.45%)
|
11,496 |
| 5 Feb 2024 |
USD |
165.57 |
165.68 |
163.1 |
164.6304 |
164.6304 |
-1.04 (-0.63%)
|
12,168 |
| 2 Feb 2024 |
USD |
168.16 |
168.41 |
165.22 |
165.67 |
165.67 |
-0.035 (-0.02%)
|
379,638 |
| 1 Feb 2024 |
USD |
164.43 |
166.75 |
164.43 |
165.705 |
165.705 |
-2.242 (-1.34%)
|
8,492 |
| 31 Jan 2024 |
USD |
167.34 |
168.84 |
166.95 |
167.9474 |
167.9474 |
+1.448 (+0.87%)
|
8,878 |
| 30 Jan 2024 |
USD |
167.31 |
167.9 |
165.94 |
166.4994 |
166.4994 |
-0.821 (-0.49%)
|
13,454 |
| 29 Jan 2024 |
USD |
167.79 |
167.88 |
166.69 |
167.3201 |
167.3201 |
-0.43 (-0.26%)
|
9,671 |
| 26 Jan 2024 |
USD |
166.91 |
168.25 |
166.9 |
167.75 |
167.75 |
+1.2 (+0.72%)
|
5,826 |
| 25 Jan 2024 |
USD |
166.83 |
167.6 |
166.24 |
166.55 |
166.55 |
+0.579 (+0.35%)
|
28,231 |
| 24 Jan 2024 |
USD |
166.17 |
168.55 |
165.9708 |
165.9708 |
165.9708 |
+1.618 (+0.98%)
|
30,594 |
| 23 Jan 2024 |
USD |
165.03 |
165.48 |
164.22 |
164.3532 |
164.3532 |
+0.895 (+0.55%)
|
24,707 |
| 22 Jan 2024 |
USD |
163.5 |
164.35 |
163.14 |
163.4579 |
163.4579 |
+0.698 (+0.43%)
|
12,527 |
| 19 Jan 2024 |
USD |
163.31 |
164.9 |
162.01 |
162.76 |
162.76 |
+0.6 (+0.37%)
|
2,792 |
| 18 Jan 2024 |
USD |
161.59 |
162.82 |
161.43 |
162.16 |
162.16 |
+0.766 (+0.47%)
|
3,420 |
| 17 Jan 2024 |
USD |
161.35 |
161.77 |
159.59 |
161.3942 |
161.3942 |
-2.802 (-1.71%)
|
5,719 |
| 16 Jan 2024 |
USD |
164.52 |
167.22 |
164.04 |
164.1961 |
164.1961 |
-3.345 (-2.00%)
|
7,878 |
