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 |
| 13 Jan 2010 |
USD |
27.6 |
27.64 |
26.87 |
27.64 |
27.64 |
+0.06 (+0.22%)
|
2,710 |
| 12 Jan 2010 |
USD |
27.73 |
27.73 |
27.51 |
27.58 |
27.58 |
-0.17 (-0.61%)
|
2,640 |
| 11 Jan 2010 |
USD |
28.31 |
28.31 |
27.75 |
27.75 |
27.75 |
-0.14 (-0.50%)
|
5,013 |
| 8 Jan 2010 |
USD |
27.88 |
27.89 |
27.84 |
27.89 |
27.89 |
+0.2 (+0.72%)
|
11,220 |
| 7 Jan 2010 |
USD |
27.65 |
27.69 |
27.65 |
27.69 |
27.69 |
-0.36 (-1.28%)
|
1,050 |
| 6 Jan 2010 |
USD |
28.1 |
28.1 |
27.78 |
28.05 |
28.05 |
+0.25 (+0.90%)
|
6,395 |
| 5 Jan 2010 |
USD |
27.82 |
27.85 |
27.8 |
27.8 |
27.8 |
+0.52 (+1.91%)
|
3,374 |
| 4 Jan 2010 |
USD |
27.28 |
27.48 |
27.28 |
27.28 |
27.28 |
+0.44 (+1.64%)
|
2,090 |
| 30 Dec 2009 |
USD |
26.84 |
26.84 |
26.84 |
26.84 |
26.84 |
+0.12 (+0.45%)
|
3,000 |
| 29 Dec 2009 |
USD |
26.81 |
26.81 |
26.72 |
26.72 |
26.72 |
+0.22 (+0.83%)
|
40,563 |
| 24 Dec 2009 |
USD |
26.56 |
26.56 |
26.5 |
26.5 |
26.5 |
+0.36 (+1.38%)
|
2,705 |
| 23 Dec 2009 |
USD |
26.22 |
26.22 |
26.14 |
26.14 |
26.14 |
+0.48 (+1.87%)
|
2,573 |
| 22 Dec 2009 |
USD |
25.66 |
25.66 |
25.66 |
25.66 |
25.66 |
-0.53 (-2.02%)
|
1,150 |
| 21 Dec 2009 |
USD |
25.83 |
26.26 |
25.83 |
26.19 |
26.19 |
+0.16 (+0.61%)
|
33,175 |
| 18 Dec 2009 |
USD |
26.03 |
26.03 |
26.03 |
26.03 |
26.03 |
-0.97 (-3.59%)
|
3,300 |
| 16 Dec 2009 |
USD |
26.99 |
27.12 |
26.99 |
27 |
27 |
+0.07 (+0.26%)
|
10,690 |
| 15 Dec 2009 |
USD |
26.8 |
27.02 |
26.6 |
26.93 |
26.93 |
+0.06 (+0.22%)
|
25,402 |
| 14 Dec 2009 |
USD |
26.82 |
26.98 |
26.63 |
26.87 |
26.87 |
+0.18 (+0.67%)
|
27,073 |
| 11 Dec 2009 |
USD |
26.6 |
26.96 |
26.6 |
26.69 |
26.69 |
+0.23 (+0.87%)
|
5,751 |
| 10 Dec 2009 |
USD |
26.46 |
26.61 |
26.28 |
26.46 |
26.46 |
+0.45 (+1.73%)
|
10,718 |
| 9 Dec 2009 |
USD |
26.26 |
26.3 |
26.01 |
26.01 |
26.01 |
-0.24 (-0.91%)
|
69,698 |
| 8 Dec 2009 |
USD |
26.85 |
26.85 |
26.2 |
26.25 |
26.25 |
-0.39 (-1.46%)
|
3,594 |
| 7 Dec 2009 |
USD |
26.5 |
26.72 |
26.5 |
26.64 |
26.64 |
-0.13 (-0.49%)
|
13,663 |
| 4 Dec 2009 |
USD |
27.4 |
27.4 |
26.77 |
26.77 |
26.77 |
-0.51 (-1.87%)
|
23,621 |
| 3 Dec 2009 |
USD |
27.29 |
27.29 |
27.27 |
27.28 |
27.28 |
+0.16 (+0.59%)
|
11,500 |
| 2 Dec 2009 |
USD |
27.03 |
27.31 |
26.93 |
27.12 |
27.12 |
+0.6 (+2.26%)
|
72,178 |
| 1 Dec 2009 |
USD |
26.36 |
26.52 |
26.36 |
26.52 |
26.52 |
+0.62 (+2.39%)
|
1,059 |
| 30 Nov 2009 |
USD |
25.96 |
25.96 |
25.85 |
25.9 |
25.9 |
-0.08 (-0.31%)
|
2,160 |
| 27 Nov 2009 |
USD |
25.2 |
26.21 |
25.2 |
25.98 |
25.98 |
+0.27 (+1.05%)
|
38,133 |
| 26 Nov 2009 |
USD |
26.19 |
26.19 |
25.71 |
25.71 |
25.71 |
-0.82 (-3.09%)
|
3,020 |
