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 |
| 4 Jun 2009 |
USD |
18.99 |
18.99 |
18.99 |
18.99 |
18.99 |
-0.11 (-0.58%)
|
169,659 |
| 3 Jun 2009 |
USD |
19.57 |
19.57 |
19.1 |
19.1 |
19.1 |
-0.7 (-3.54%)
|
194,278 |
| 2 Jun 2009 |
USD |
19.81 |
19.81 |
19.8 |
19.8 |
19.8 |
+0.01 (+0.05%)
|
20,000 |
| 1 Jun 2009 |
USD |
19.71 |
19.79 |
19.71 |
19.79 |
19.79 |
+0.79 (+4.16%)
|
161,601 |
| 29 May 2009 |
USD |
19 |
19 |
19 |
19 |
19 |
+0.43 (+2.32%)
|
50 |
| 28 May 2009 |
USD |
18.32 |
18.57 |
18.32 |
18.57 |
18.57 |
-0.06 (-0.32%)
|
176,630 |
| 27 May 2009 |
USD |
18.63 |
18.63 |
18.63 |
18.63 |
18.63 |
+0.82 (+4.60%)
|
181,629 |
| 26 May 2009 |
USD |
17.96 |
17.96 |
17.81 |
17.81 |
17.81 |
-0.05 (-0.28%)
|
16,145 |
| 22 May 2009 |
USD |
17.86 |
17.86 |
17.86 |
17.86 |
17.86 |
+0.2 (+1.13%)
|
9,500 |
| 21 May 2009 |
USD |
17.87 |
17.87 |
17.66 |
17.66 |
17.66 |
-0.91 (-4.90%)
|
114,728 |
| 20 May 2009 |
USD |
18.65 |
18.65 |
18.57 |
18.57 |
18.57 |
+1.07 (+6.11%)
|
96,000 |
| 18 May 2009 |
USD |
16.85 |
17.5 |
16.85 |
17.5 |
17.5 |
+0.27 (+1.57%)
|
3,600 |
| 15 May 2009 |
USD |
17.23 |
17.23 |
17.23 |
17.23 |
17.23 |
-0.29 (-1.66%)
|
6,000 |
| 12 May 2009 |
USD |
17.71 |
17.71 |
17.52 |
17.52 |
17.52 |
0.0 (0.0%)
|
6,208 |
| 8 May 2009 |
USD |
17.52 |
17.52 |
17.52 |
17.52 |
17.52 |
+0.18 (+1.04%)
|
1,000 |
| 7 May 2009 |
USD |
17.8 |
18.05 |
17.34 |
17.34 |
17.34 |
+0.15 (+0.87%)
|
39,502 |
| 6 May 2009 |
USD |
17.19 |
17.19 |
17.19 |
17.19 |
17.19 |
+0.04 (+0.23%)
|
11,550 |
| 5 May 2009 |
USD |
17.15 |
17.15 |
17.15 |
17.15 |
17.15 |
+1.51 (+9.65%)
|
970,000 |
| 27 Apr 2009 |
USD |
15.64 |
15.64 |
15.64 |
15.64 |
15.64 |
+0.23 (+1.49%)
|
9,502 |
| 23 Apr 2009 |
USD |
15.5 |
15.5 |
15.39 |
15.41 |
15.41 |
+0.27 (+1.78%)
|
38,008 |
| 21 Apr 2009 |
USD |
15.04 |
15.14 |
14.81 |
15.14 |
15.14 |
+0.008 (+0.05%)
|
79,454 |
| 20 Apr 2009 |
USD |
15.17 |
15.17 |
15.08 |
15.1317 |
15.1317 |
-0.628 (-3.99%)
|
355,131 |
| 17 Apr 2009 |
USD |
15.79 |
15.79 |
15.76 |
15.76 |
15.76 |
+0.38 (+2.47%)
|
19,004 |
| 15 Apr 2009 |
USD |
15.45 |
15.45 |
15.38 |
15.38 |
15.38 |
-0.27 (-1.73%)
|
9,853 |
| 14 Apr 2009 |
USD |
15.61 |
15.65 |
15.61 |
15.65 |
15.65 |
+0.19 (+1.23%)
|
23,007 |
| 9 Apr 2009 |
USD |
15.46 |
15.46 |
15.46 |
15.46 |
15.46 |
+0.68 (+4.60%)
|
9,502 |
| 6 Apr 2009 |
USD |
14.78 |
14.78 |
14.78 |
14.78 |
14.78 |
+0.03 (+0.20%)
|
351 |
| 2 Apr 2009 |
USD |
14.36 |
14.75 |
14.36 |
14.75 |
14.75 |
+1.38 (+10.32%)
|
4,003 |
| 1 Apr 2009 |
USD |
13.44 |
13.44 |
13.35 |
13.37 |
13.37 |
-0.2 (-1.47%)
|
25,514 |
| 31 Mar 2009 |
USD |
13.37 |
13.61 |
13.37 |
13.57 |
13.57 |
+0.29 (+2.18%)
|
43,022 |
