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 |
| 15 Jan 2024 |
USD |
167.54 |
167.96 |
166.7 |
167.5414 |
167.5414 |
-0.869 (-0.52%)
|
26,652 |
| 12 Jan 2024 |
USD |
167.92 |
169.38 |
167.53 |
168.41 |
168.41 |
+2.46 (+1.48%)
|
13,763 |
| 11 Jan 2024 |
USD |
168.57 |
168.92 |
165.72 |
165.95 |
165.95 |
-1.325 (-0.79%)
|
21,581 |
| 10 Jan 2024 |
USD |
167.33 |
168.5 |
166.99 |
167.2754 |
167.2754 |
-1.064 (-0.63%)
|
39,553 |
| 9 Jan 2024 |
USD |
168.77 |
168.77 |
166.85 |
168.3397 |
168.3397 |
+0.52 (+0.31%)
|
4,104 |
| 8 Jan 2024 |
USD |
167.55 |
170.55 |
166.81 |
167.8192 |
167.8192 |
-1.581 (-0.93%)
|
4,425 |
| 5 Jan 2024 |
USD |
168.21 |
170.17 |
167.13 |
169.4 |
169.4 |
+0.25 (+0.15%)
|
3,255 |
| 4 Jan 2024 |
USD |
169.74 |
171.5 |
168.54 |
169.15 |
169.15 |
-0.579 (-0.34%)
|
2,945 |
| 3 Jan 2024 |
USD |
170.74 |
171.1 |
167.55 |
169.7293 |
169.7293 |
-3.071 (-1.78%)
|
13,360 |
| 2 Jan 2024 |
USD |
173.05 |
174.11 |
171.36 |
172.8004 |
172.8004 |
-0.58 (-0.33%)
|
6,000 |
| 29 Dec 2023 |
USD |
174.04 |
176.59 |
172.34 |
173.38 |
173.38 |
-0.93 (-0.53%)
|
7,263 |
| 28 Dec 2023 |
USD |
174.83 |
175.62 |
173.66 |
174.31 |
174.31 |
+1.532 (+0.89%)
|
6,382 |
| 27 Dec 2023 |
USD |
172.31 |
174.7294 |
171.619 |
172.7783 |
172.7783 |
+1.858 (+1.09%)
|
6,397 |
| 22 Dec 2023 |
USD |
169.57 |
170.92 |
169.57 |
170.92 |
170.92 |
+0.45 (+0.26%)
|
527 |
| 21 Dec 2023 |
USD |
169.38 |
170.92 |
169.1 |
170.47 |
170.47 |
+0.395 (+0.23%)
|
13,467 |
| 20 Dec 2023 |
USD |
170.19 |
170.9 |
169.56 |
170.0754 |
170.0754 |
+0.85 (+0.50%)
|
10,762 |
| 19 Dec 2023 |
USD |
168.88 |
170.9 |
168.07 |
169.2257 |
169.2257 |
+2.092 (+1.25%)
|
32,369 |
| 18 Dec 2023 |
USD |
167.51 |
168.21 |
166.75 |
167.1336 |
167.1336 |
-0.346 (-0.21%)
|
6,227 |
| 15 Dec 2023 |
USD |
167.94 |
168.83 |
166.47 |
167.48 |
167.48 |
+0.32 (+0.19%)
|
5,406 |
| 14 Dec 2023 |
USD |
166.38 |
167.37 |
166.26 |
167.16 |
167.16 |
+6.089 (+3.78%)
|
7,079 |
| 13 Dec 2023 |
USD |
160.56 |
161.49 |
160.39 |
161.0711 |
161.0711 |
+0.757 (+0.47%)
|
6,407 |
| 12 Dec 2023 |
USD |
160.98 |
161.18 |
159.23 |
160.314 |
160.314 |
+0.718 (+0.45%)
|
5,507 |
| 11 Dec 2023 |
USD |
159.45 |
159.98 |
158.9098 |
159.5959 |
159.5959 |
-0.224 (-0.14%)
|
4,570 |
| 8 Dec 2023 |
USD |
160.18 |
160.78 |
159 |
159.82 |
159.82 |
+0.74 (+0.47%)
|
7,350 |
| 7 Dec 2023 |
USD |
158.93 |
159.29 |
156.8 |
159.08 |
159.08 |
-0.06 (-0.04%)
|
5,274 |
| 6 Dec 2023 |
USD |
159.7 |
160.19 |
159.14 |
159.14 |
159.14 |
+1.981 (+1.26%)
|
9,180 |
| 5 Dec 2023 |
USD |
157.2 |
157.9 |
156.96 |
157.1593 |
157.1593 |
-2.531 (-1.58%)
|
12,095 |
| 4 Dec 2023 |
USD |
159.84 |
160.16 |
158.99 |
159.6901 |
159.6901 |
-0.99 (-0.62%)
|
5,916 |
| 1 Dec 2023 |
USD |
159.07 |
160.99 |
158.71 |
160.68 |
160.68 |
+1.91 (+1.20%)
|
8,459 |
| 30 Nov 2023 |
USD |
159.54 |
159.65 |
157.84 |
158.77 |
158.77 |
-0.01 (-0.01%)
|
45,812 |
