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 |
30 Mar 2009 |
USD |
13.48 |
13.67 |
13.28 |
13.28 |
13.28 |
-0.81 (-5.75%)
|
27,010 |
27 Mar 2009 |
USD |
14.28 |
14.28 |
14.09 |
14.09 |
14.09 |
-0.1 (-0.70%)
|
57,012 |
26 Mar 2009 |
USD |
14.2 |
14.2 |
14.16 |
14.19 |
14.19 |
+0.05 (+0.35%)
|
29,507 |
24 Mar 2009 |
USD |
14.14 |
14.14 |
14.14 |
14.14 |
14.14 |
+0.3 (+2.17%)
|
9,502 |
23 Mar 2009 |
USD |
13.87 |
13.87 |
13.84 |
13.84 |
13.84 |
+0.31 (+2.29%)
|
19,004 |
20 Mar 2009 |
USD |
13.43 |
13.64 |
13.43 |
13.53 |
13.53 |
+0.34 (+2.58%)
|
57,012 |
18 Mar 2009 |
USD |
13.19 |
13.19 |
13.19 |
13.19 |
13.19 |
+0.32 (+2.49%)
|
9,502 |
17 Mar 2009 |
USD |
12.94 |
12.94 |
12.87 |
12.87 |
12.87 |
+0.1 (+0.78%)
|
19,004 |
13 Mar 2009 |
USD |
12.99 |
12.99 |
12.77 |
12.77 |
12.77 |
+0.46 (+3.74%)
|
9,502 |
12 Mar 2009 |
USD |
12.31 |
12.31 |
12.31 |
12.31 |
12.31 |
+0.41 (+3.45%)
|
9,502 |
10 Mar 2009 |
USD |
11.73 |
11.9 |
11.73 |
11.9 |
11.9 |
+0.37 (+3.21%)
|
19,004 |
9 Mar 2009 |
USD |
11.53 |
11.53 |
11.53 |
11.53 |
11.53 |
-0.57 (-4.71%)
|
9,892 |
6 Mar 2009 |
USD |
11.69 |
12.1 |
11.69 |
12.1 |
12.1 |
+0.26 (+2.20%)
|
21,502 |
5 Mar 2009 |
USD |
11.87 |
11.87 |
11.84 |
11.84 |
11.84 |
+0.32 (+2.78%)
|
19,502 |
3 Mar 2009 |
USD |
11.57 |
11.57 |
11.52 |
11.52 |
11.52 |
-0.48 (-4%)
|
29,004 |
27 Feb 2009 |
USD |
12.02 |
12.02 |
12 |
12 |
12 |
-0.62 (-4.91%)
|
16,804 |
26 Feb 2009 |
USD |
12.46 |
12.62 |
12.45 |
12.62 |
12.62 |
-0.02 (-0.16%)
|
25,206 |
23 Feb 2009 |
USD |
12.67 |
12.67 |
12.64 |
12.64 |
12.64 |
+0.27 (+2.18%)
|
9,702 |
20 Feb 2009 |
USD |
12.5 |
12.5 |
12.37 |
12.37 |
12.37 |
-0.8 (-6.07%)
|
16,804 |
19 Feb 2009 |
USD |
12.9 |
13.17 |
12.9 |
13.17 |
13.17 |
+0.06 (+0.46%)
|
17,804 |
18 Feb 2009 |
USD |
13.11 |
13.11 |
13.11 |
13.11 |
13.11 |
-1.43 (-9.83%)
|
8,902 |
9 Feb 2009 |
USD |
14.62 |
14.62 |
14.54 |
14.54 |
14.54 |
+0.26 (+1.82%)
|
450 |
6 Feb 2009 |
USD |
13.89 |
14.28 |
13.89 |
14.28 |
14.28 |
+1.02 (+7.69%)
|
9,024 |
5 Feb 2009 |
USD |
13.23 |
13.26 |
13.23 |
13.26 |
13.26 |
+0.44 (+3.43%)
|
17,804 |
2 Feb 2009 |
USD |
12.8 |
12.82 |
12.8 |
12.82 |
12.82 |
-0.31 (-2.36%)
|
17,804 |
30 Jan 2009 |
USD |
13.13 |
13.13 |
13.13 |
13.13 |
13.13 |
+0.39 (+3.06%)
|
5,740 |
26 Jan 2009 |
USD |
12.74 |
12.74 |
12.74 |
12.74 |
12.74 |
+0.28 (+2.25%)
|
8,902 |
23 Jan 2009 |
USD |
12.53 |
12.53 |
12.29 |
12.46 |
12.46 |
-0.21 (-1.66%)
|
62,314 |
22 Jan 2009 |
USD |
12.67 |
12.67 |
12.67 |
12.67 |
12.67 |
+0.13 (+1.04%)
|
8,902 |
21 Jan 2009 |
USD |
12.54 |
12.54 |
12.54 |
12.54 |
12.54 |
-0.33 (-2.56%)
|
8,902 |