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 |
28 Mar 2024 |
EUR |
184.04 |
184.3131 |
183.72 |
183.72 |
183.72 |
+0.1 (+0.05%)
|
1,975 |
27 Mar 2024 |
EUR |
183.28 |
184.12 |
183 |
183.62 |
183.62 |
+0.49 (+0.27%)
|
14,242 |
26 Mar 2024 |
EUR |
182.22 |
183.26 |
182 |
183.13 |
183.13 |
+0.87 (+0.48%)
|
13,964 |
25 Mar 2024 |
EUR |
181.32 |
182.52 |
181.2 |
182.26 |
182.26 |
+0.37 (+0.20%)
|
10,445 |
22 Mar 2024 |
EUR |
181.78 |
182.3 |
180.98 |
181.89 |
181.89 |
-0.62 (-0.34%)
|
9,657 |
21 Mar 2024 |
EUR |
182.12 |
182.74 |
181.32 |
182.51 |
182.51 |
+1.97 (+1.09%)
|
20,148 |
20 Mar 2024 |
EUR |
180.12 |
180.88 |
179.64 |
180.54 |
180.54 |
-0.13 (-0.07%)
|
12,102 |
19 Mar 2024 |
EUR |
179.7 |
180.67 |
179.34 |
180.67 |
180.67 |
+0.77 (+0.43%)
|
19,542 |
18 Mar 2024 |
EUR |
180.32 |
180.8 |
179.66 |
179.9 |
179.9 |
-0.47 (-0.26%)
|
13,273 |
15 Mar 2024 |
EUR |
180.04 |
181.32 |
179.52 |
180.37 |
180.37 |
+0.23 (+0.13%)
|
6,764 |
14 Mar 2024 |
EUR |
181.14 |
181.52 |
179.96 |
180.14 |
180.14 |
-0.4 (-0.22%)
|
7,374 |
13 Mar 2024 |
EUR |
180.06 |
180.92 |
179.96 |
180.54 |
180.54 |
+0.67 (+0.37%)
|
19,321 |
12 Mar 2024 |
EUR |
178.56 |
179.9054 |
177.78 |
179.87 |
179.87 |
+1.95 (+1.10%)
|
14,788 |
11 Mar 2024 |
EUR |
177.88 |
178.26 |
177.36 |
177.92 |
177.92 |
-1.14 (-0.64%)
|
34,470 |
8 Mar 2024 |
EUR |
179.32 |
179.98 |
177.44 |
179.06 |
179.06 |
-0.5 (-0.28%)
|
9,203 |
7 Mar 2024 |
EUR |
177.02 |
179.68 |
176.58 |
179.56 |
179.56 |
+2.14 (+1.21%)
|
16,879 |
6 Mar 2024 |
EUR |
177.34 |
177.6 |
176.4 |
177.42 |
177.42 |
+0.89 (+0.50%)
|
3,440 |
5 Mar 2024 |
EUR |
176.9 |
177.32 |
176.38 |
176.53 |
176.53 |
-0.68 (-0.38%)
|
1,242 |
4 Mar 2024 |
EUR |
177.02 |
177.4155 |
176.54 |
177.21 |
177.21 |
+0.76 (+0.43%)
|
1,584 |
1 Mar 2024 |
EUR |
176.46 |
177.1 |
175.8636 |
176.45 |
176.45 |
+0.18 (+0.10%)
|
4,616 |
29 Feb 2024 |
EUR |
176.2 |
176.7 |
175.9 |
176.27 |
176.27 |
+0.05 (+0.03%)
|
3,160 |
28 Feb 2024 |
EUR |
175.96 |
176.5 |
175.64 |
176.22 |
176.22 |
-0.04 (-0.02%)
|
17,657 |
27 Feb 2024 |
EUR |
175.9 |
176.36 |
175.36 |
176.26 |
176.26 |
+0.81 (+0.46%)
|
1,943 |
26 Feb 2024 |
EUR |
175.5 |
175.6675 |
175.3 |
175.45 |
175.45 |
-0.38 (-0.22%)
|
3,166 |
23 Feb 2024 |
EUR |
175.3 |
176.16 |
175.0951 |
175.83 |
175.83 |
+0.45 (+0.26%)
|
8,450 |
22 Feb 2024 |
EUR |
174.6 |
175.58 |
173.98 |
175.38 |
175.38 |
+3.08 (+1.79%)
|
156,957 |
21 Feb 2024 |
EUR |
172.08 |
172.58 |
171.62 |
172.3 |
172.3 |
+0.4 (+0.23%)
|
3,137 |
20 Feb 2024 |
EUR |
171.48 |
171.98 |
171.34 |
171.9 |
171.9 |
+0.07 (+0.04%)
|
14,686 |
19 Feb 2024 |
EUR |
171.28 |
171.92 |
171.1 |
171.83 |
171.83 |
-0.07 (-0.04%)
|
2,748 |
16 Feb 2024 |
EUR |
172.44 |
172.74 |
171.38 |
171.9 |
171.9 |
+0.87 (+0.51%)
|
7,874 |