iShares II Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 May 2010 |
USD |
23.21 |
23.45 |
22.96 |
23.45 |
23.45 |
+0.58 (+2.54%)
|
917 |
| 26 May 2010 |
USD |
22.93 |
23.08 |
22.87 |
22.87 |
22.87 |
+0.91 (+4.14%)
|
12,193 |
| 25 May 2010 |
USD |
21.89 |
21.96 |
21.79 |
21.96 |
21.96 |
-1.15 (-4.98%)
|
592,550 |
| 24 May 2010 |
USD |
22.82 |
23.11 |
22.82 |
23.11 |
23.11 |
+0.65 (+2.89%)
|
1,496 |
| 21 May 2010 |
USD |
22.09 |
22.46 |
22.09 |
22.46 |
22.46 |
+0.34 (+1.54%)
|
10,614 |
| 20 May 2010 |
USD |
23.03 |
23.54 |
22.12 |
22.12 |
22.12 |
-0.79 (-3.45%)
|
23,287 |
| 19 May 2010 |
USD |
23.45 |
23.48 |
22.91 |
22.91 |
22.91 |
-1.66 (-6.76%)
|
3,115 |
| 18 May 2010 |
USD |
24.67 |
24.69 |
24.57 |
24.57 |
24.57 |
-0.13 (-0.53%)
|
1,150 |
| 14 May 2010 |
USD |
24.8 |
24.8 |
24.7 |
24.7 |
24.7 |
-0.75 (-2.95%)
|
21,109 |
| 12 May 2010 |
USD |
24.89 |
25.45 |
24.89 |
25.45 |
25.45 |
+0.11 (+0.43%)
|
36,115 |
| 11 May 2010 |
USD |
25.49 |
25.49 |
24.83 |
25.34 |
25.34 |
+0.05 (+0.20%)
|
28,426 |
| 10 May 2010 |
USD |
25.49 |
25.49 |
25.15 |
25.29 |
25.29 |
+1.59 (+6.71%)
|
60,572 |
| 7 May 2010 |
USD |
23.57 |
24.15 |
23.08 |
23.7 |
23.7 |
-1.28 (-5.12%)
|
1,122,422 |
| 6 May 2010 |
USD |
24.76 |
24.98 |
24.76 |
24.98 |
24.98 |
+0.2 (+0.81%)
|
1,005 |
| 5 May 2010 |
USD |
25.64 |
25.64 |
24.77 |
24.78 |
24.78 |
-0.9 (-3.50%)
|
10,866 |
| 4 May 2010 |
USD |
26.53 |
26.53 |
25.5 |
25.68 |
25.68 |
-1.18 (-4.39%)
|
56,242 |
| 30 Apr 2010 |
USD |
27.3 |
27.3 |
26.86 |
26.86 |
26.86 |
0.0 (0.0%)
|
30,817 |
| 29 Apr 2010 |
USD |
26.54 |
26.9 |
26.5 |
26.86 |
26.86 |
+0.66 (+2.52%)
|
26,059 |
| 28 Apr 2010 |
USD |
25.99 |
26.55 |
25.83 |
26.2 |
26.2 |
-1.04 (-3.82%)
|
17,994 |
| 27 Apr 2010 |
USD |
27.24 |
27.24 |
27.21 |
27.24 |
27.24 |
-0.46 (-1.66%)
|
3,247 |
| 26 Apr 2010 |
USD |
27.52 |
27.7 |
27.5 |
27.7 |
27.7 |
+0.31 (+1.13%)
|
7,547 |
| 23 Apr 2010 |
USD |
27.22 |
27.41 |
27.22 |
27.39 |
27.39 |
+0.3 (+1.11%)
|
23,690 |
| 22 Apr 2010 |
USD |
27.41 |
27.41 |
27.06 |
27.09 |
27.09 |
-0.03 (-0.11%)
|
27,987 |
| 21 Apr 2010 |
USD |
27.65 |
27.73 |
27.12 |
27.12 |
27.12 |
-0.47 (-1.70%)
|
18,764 |
| 20 Apr 2010 |
USD |
27.55 |
27.65 |
27.55 |
27.59 |
27.59 |
+0.21 (+0.77%)
|
1,600 |
| 19 Apr 2010 |
USD |
27.29 |
27.38 |
27.28 |
27.38 |
27.38 |
-0.41 (-1.48%)
|
6,411 |
| 16 Apr 2010 |
USD |
27.83 |
27.97 |
27.75 |
27.79 |
27.79 |
-0.48 (-1.70%)
|
10,145 |
| 15 Apr 2010 |
USD |
28.33 |
28.33 |
27.94 |
28.27 |
28.27 |
+0.06 (+0.21%)
|
6,825 |
| 14 Apr 2010 |
USD |
28.1 |
28.21 |
28.09 |
28.21 |
28.21 |
+0.45 (+1.62%)
|
20,612 |
| 13 Apr 2010 |
USD |
27.79 |
27.86 |
27.76 |
27.76 |
27.76 |
-0.39 (-1.39%)
|
4,069 |
