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 |
| 12 Aug 2009 |
USD |
21.12 |
21.73 |
20.78 |
21.73 |
21.73 |
+0.47 (+2.21%)
|
74,904 |
| 11 Aug 2009 |
USD |
21.87 |
21.87 |
21.26 |
21.26 |
21.26 |
-0.53 (-2.43%)
|
4,640 |
| 10 Aug 2009 |
USD |
21.79 |
21.79 |
21.79 |
21.79 |
21.79 |
+0.06 (+0.28%)
|
4,003 |
| 7 Aug 2009 |
USD |
21.77 |
21.77 |
21.73 |
21.73 |
21.73 |
+0.15 (+0.70%)
|
37,206 |
| 5 Aug 2009 |
USD |
21.58 |
21.58 |
21.58 |
21.58 |
21.58 |
+0.58 (+2.76%)
|
326 |
| 3 Aug 2009 |
USD |
21 |
21 |
21 |
21 |
21 |
+0.47 (+2.29%)
|
800 |
| 31 Jul 2009 |
USD |
20.49 |
20.53 |
20.49 |
20.53 |
20.53 |
+0.27 (+1.33%)
|
15,402 |
| 30 Jul 2009 |
USD |
20.19 |
20.33 |
20.19 |
20.26 |
20.26 |
+0.01 (+0.05%)
|
9,659 |
| 24 Jul 2009 |
USD |
20.16 |
20.25 |
20.16 |
20.25 |
20.25 |
+0.48 (+2.43%)
|
20,600 |
| 22 Jul 2009 |
USD |
19.82 |
19.83 |
19.77 |
19.77 |
19.77 |
-0.02 (-0.10%)
|
9,656 |
| 20 Jul 2009 |
USD |
19.53 |
19.79 |
19.53 |
19.79 |
19.79 |
+0.94 (+4.99%)
|
29,300 |
| 15 Jul 2009 |
USD |
18.5 |
18.85 |
18.5 |
18.85 |
18.85 |
+1.32 (+7.53%)
|
9,502 |
| 13 Jul 2009 |
USD |
17.53 |
17.53 |
17.53 |
17.53 |
17.53 |
+0.01 (+0.06%)
|
6,900 |
| 10 Jul 2009 |
USD |
17.52 |
17.52 |
17.52 |
17.52 |
17.52 |
-0.2 (-1.13%)
|
198 |
| 9 Jul 2009 |
USD |
17.72 |
17.72 |
17.72 |
17.72 |
17.72 |
+0.22 (+1.26%)
|
87 |
| 8 Jul 2009 |
USD |
17.89 |
18.14 |
17.5 |
17.5 |
17.5 |
-1.67 (-8.71%)
|
190,000 |
| 1 Jul 2009 |
USD |
19 |
19.17 |
19 |
19.17 |
19.17 |
+0.48 (+2.57%)
|
10,757 |
| 30 Jun 2009 |
USD |
18.92 |
19.13 |
18.61 |
18.69 |
18.69 |
+0.04 (+0.21%)
|
27,455 |
| 26 Jun 2009 |
USD |
18.65 |
18.65 |
18.65 |
18.65 |
18.65 |
+0.6 (+3.32%)
|
174 |
| 25 Jun 2009 |
USD |
18.05 |
18.05 |
18.05 |
18.05 |
18.05 |
-0.3 (-1.63%)
|
3,900 |
| 24 Jun 2009 |
USD |
18.05 |
18.66 |
18.05 |
18.35 |
18.35 |
+0.73 (+4.14%)
|
6,000 |
| 23 Jun 2009 |
USD |
17.72 |
17.72 |
17.62 |
17.62 |
17.62 |
-1.41 (-7.41%)
|
21,704 |
| 18 Jun 2009 |
USD |
18.56 |
19.03 |
18.46 |
19.03 |
19.03 |
-0.21 (-1.09%)
|
207,335 |
| 16 Jun 2009 |
USD |
19.24 |
19.24 |
19.24 |
19.24 |
19.24 |
-0.42 (-2.14%)
|
9,502 |
| 12 Jun 2009 |
USD |
19.42 |
19.72 |
19.42 |
19.66 |
19.66 |
+0.12 (+0.61%)
|
20,604 |
| 11 Jun 2009 |
USD |
19.54 |
19.54 |
19.54 |
19.54 |
19.54 |
+0.27 (+1.40%)
|
123,829 |
| 10 Jun 2009 |
USD |
19.4 |
19.4 |
19.27 |
19.27 |
19.27 |
+0.15 (+0.78%)
|
16,510 |
| 9 Jun 2009 |
USD |
19.12 |
19.12 |
19.12 |
19.12 |
19.12 |
+0.22 (+1.16%)
|
126,151 |
| 8 Jun 2009 |
USD |
19.1 |
19.1 |
18.9 |
18.9 |
18.9 |
-0.66 (-3.37%)
|
19,904 |
| 5 Jun 2009 |
USD |
19.79 |
19.79 |
19.56 |
19.56 |
19.56 |
+0.57 (+3.00%)
|
19,004 |
