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 |
| 8 Oct 2009 |
USD |
24.9 |
24.9 |
24.89 |
24.89 |
24.89 |
+0.51 (+2.09%)
|
5,552 |
| 7 Oct 2009 |
USD |
24.38 |
24.38 |
24.38 |
24.38 |
24.38 |
+0.18 (+0.74%)
|
3,100 |
| 6 Oct 2009 |
USD |
24.2 |
24.2 |
24.2 |
24.2 |
24.2 |
+0.6 (+2.54%)
|
218 |
| 5 Oct 2009 |
USD |
23.6 |
23.6 |
23.6 |
23.6 |
23.6 |
+0.31 (+1.33%)
|
460 |
| 29 Sep 2009 |
USD |
23.29 |
23.29 |
23.29 |
23.29 |
23.29 |
+0.39 (+1.70%)
|
19,533 |
| 28 Sep 2009 |
USD |
22.9 |
22.9 |
22.9 |
22.9 |
22.9 |
+0.15 (+0.66%)
|
9,502 |
| 25 Sep 2009 |
USD |
22.78 |
22.78 |
22.4 |
22.75 |
22.75 |
-0.03 (-0.13%)
|
320 |
| 24 Sep 2009 |
USD |
23.09 |
23.09 |
22.78 |
22.78 |
22.78 |
-0.49 (-2.11%)
|
40,010 |
| 22 Sep 2009 |
USD |
23.12 |
23.27 |
23.12 |
23.27 |
23.27 |
+0.38 (+1.66%)
|
2,100 |
| 21 Sep 2009 |
USD |
22.79 |
22.89 |
22.77 |
22.89 |
22.89 |
-0.25 (-1.08%)
|
9,290 |
| 18 Sep 2009 |
USD |
22.89 |
23.14 |
22.89 |
23.14 |
23.14 |
-0.08 (-0.34%)
|
40,035 |
| 17 Sep 2009 |
USD |
23.21 |
23.24 |
23.21 |
23.22 |
23.22 |
+0.39 (+1.71%)
|
259,749 |
| 16 Sep 2009 |
USD |
22.81 |
22.83 |
22.81 |
22.83 |
22.83 |
+0.34 (+1.51%)
|
10,082 |
| 15 Sep 2009 |
USD |
22.41 |
22.49 |
22.37 |
22.49 |
22.49 |
+0.55 (+2.51%)
|
5,167 |
| 14 Sep 2009 |
USD |
21.9 |
21.94 |
21.9 |
21.94 |
21.94 |
-0.4 (-1.79%)
|
2,600 |
| 11 Sep 2009 |
USD |
22.12 |
22.34 |
22.12 |
22.34 |
22.34 |
+0.44 (+2.01%)
|
80,375 |
| 9 Sep 2009 |
USD |
21.9 |
21.9 |
21.9 |
21.9 |
21.9 |
+0.45 (+2.10%)
|
3,900 |
| 7 Sep 2009 |
USD |
21.45 |
21.45 |
21.45 |
21.45 |
21.45 |
+0.86 (+4.18%)
|
2,610 |
| 3 Sep 2009 |
USD |
20.71 |
20.74 |
20.59 |
20.59 |
20.59 |
+0.2 (+0.98%)
|
147,024 |
| 2 Sep 2009 |
USD |
20.39 |
20.39 |
20.39 |
20.39 |
20.39 |
-0.53 (-2.53%)
|
132 |
| 1 Sep 2009 |
USD |
21.21 |
21.21 |
20.88 |
20.92 |
20.92 |
-0.58 (-2.70%)
|
68,700 |
| 28 Aug 2009 |
USD |
21.46 |
21.5 |
21.46 |
21.5 |
21.5 |
-0.17 (-0.78%)
|
2,590 |
| 27 Aug 2009 |
USD |
21.67 |
21.67 |
21.67 |
21.67 |
21.67 |
+0.05 (+0.23%)
|
391 |
| 26 Aug 2009 |
USD |
21.67 |
21.67 |
21.53 |
21.62 |
21.62 |
-0.55 (-2.48%)
|
13,168 |
| 24 Aug 2009 |
USD |
22.17 |
22.17 |
22.17 |
22.17 |
22.17 |
+0.32 (+1.46%)
|
9,000 |
| 21 Aug 2009 |
USD |
21.8 |
21.85 |
21.8 |
21.85 |
21.85 |
+0.87 (+4.15%)
|
46,701 |
| 19 Aug 2009 |
USD |
20.98 |
20.98 |
20.98 |
20.98 |
20.98 |
+0.09 (+0.43%)
|
9,502 |
| 18 Aug 2009 |
USD |
20.71 |
20.89 |
20.71 |
20.89 |
20.89 |
+0.3 (+1.46%)
|
2,596 |
| 17 Aug 2009 |
USD |
21 |
21 |
20.59 |
20.59 |
20.59 |
-1.33 (-6.07%)
|
26,240 |
| 14 Aug 2009 |
USD |
21.35 |
21.92 |
21.35 |
21.92 |
21.92 |
+0.19 (+0.87%)
|
203,338 |
