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 |
| 23 May 2024 |
USD |
16.445 |
16.585 |
16.4425 |
16.4425 |
16.4425 |
-0.147 (-0.89%)
|
5,809 |
| 22 May 2024 |
USD |
16.85 |
16.85 |
16.59 |
16.59 |
16.59 |
-0.305 (-1.81%)
|
4,648 |
| 21 May 2024 |
USD |
16.985 |
16.995 |
16.87 |
16.895 |
16.895 |
-0.14 (-0.82%)
|
20,177 |
| 20 May 2024 |
USD |
17.03 |
17.05 |
16.98 |
17.035 |
17.035 |
+0.092 (+0.55%)
|
43 |
| 17 May 2024 |
USD |
16.935 |
16.9425 |
16.885 |
16.9425 |
16.9425 |
+0.087 (+0.52%)
|
1,187 |
| 16 May 2024 |
USD |
16.835 |
16.9 |
16.835 |
16.855 |
16.855 |
-0.458 (-2.64%)
|
1,020 |
| 15 May 2024 |
USD |
17.14 |
17.3125 |
17.129 |
17.3125 |
17.3125 |
+0.037 (+0.22%)
|
7,231 |
| 14 May 2024 |
USD |
17.235 |
17.275 |
17.23 |
17.275 |
17.275 |
+0.085 (+0.49%)
|
504 |
| 13 May 2024 |
USD |
17.19 |
17.19 |
17.19 |
17.19 |
17.19 |
+0.003 (+0.01%)
|
0 |
| 10 May 2024 |
USD |
17.3 |
17.3 |
17.1875 |
17.1875 |
17.1875 |
+0.08 (+0.47%)
|
3,400 |
| 9 May 2024 |
USD |
17.24 |
17.24 |
16.99 |
17.1075 |
17.1075 |
-0.115 (-0.67%)
|
6,633 |
| 8 May 2024 |
USD |
17.315 |
17.33 |
17.165 |
17.2225 |
17.2225 |
-0.1 (-0.58%)
|
11,083 |
| 7 May 2024 |
USD |
17.23 |
17.35 |
17.1909 |
17.3225 |
17.3225 |
+0.193 (+1.12%)
|
10,493 |
| 3 May 2024 |
USD |
17.01 |
17.13 |
16.995 |
17.13 |
17.13 |
+0.198 (+1.17%)
|
5,095 |
| 2 May 2024 |
USD |
16.85 |
16.975 |
16.85 |
16.9325 |
16.9325 |
+0.29 (+1.74%)
|
3,522 |
| 1 May 2024 |
USD |
16.665 |
16.665 |
16.6425 |
16.6425 |
16.6425 |
-0.14 (-0.83%)
|
1 |
| 30 Apr 2024 |
USD |
17.005 |
17.075 |
16.7825 |
16.7825 |
16.7825 |
-0.24 (-1.41%)
|
7,153 |
| 29 Apr 2024 |
USD |
16.975 |
17.0225 |
16.975 |
17.0225 |
17.0225 |
+0.177 (+1.05%)
|
9,205 |
| 26 Apr 2024 |
USD |
16.655 |
16.86 |
16.655 |
16.845 |
16.845 |
+0.285 (+1.72%)
|
106 |
| 25 Apr 2024 |
USD |
16.615 |
16.615 |
16.375 |
16.56 |
16.56 |
-0.022 (-0.14%)
|
19,085 |
| 24 Apr 2024 |
USD |
16.76 |
16.81 |
16.5825 |
16.5825 |
16.5825 |
-0.07 (-0.42%)
|
937 |
| 23 Apr 2024 |
USD |
16.6 |
16.69 |
16.6 |
16.6525 |
16.6525 |
+0.115 (+0.70%)
|
369 |
| 22 Apr 2024 |
USD |
16.625 |
16.625 |
16.405 |
16.5375 |
16.5375 |
+0.05 (+0.30%)
|
470 |
| 19 Apr 2024 |
USD |
16.245 |
16.5 |
16.1 |
16.4875 |
16.4875 |
+0.135 (+0.83%)
|
5,761 |
| 18 Apr 2024 |
USD |
16.415 |
16.465 |
16.3525 |
16.3525 |
16.3525 |
-0.033 (-0.20%)
|
21,458 |
| 17 Apr 2024 |
USD |
16.22 |
16.48 |
16.22 |
16.385 |
16.385 |
+0.135 (+0.83%)
|
44,447 |
| 16 Apr 2024 |
USD |
16.545 |
16.56 |
16.25 |
16.25 |
16.25 |
-0.547 (-3.26%)
|
810 |
| 15 Apr 2024 |
USD |
17.015 |
17.015 |
16.785 |
16.7975 |
16.7975 |
-0.237 (-1.39%)
|
8,163 |
| 12 Apr 2024 |
USD |
17.17 |
17.19 |
16.985 |
17.035 |
17.035 |
-0.175 (-1.02%)
|
2,309 |
| 11 Apr 2024 |
USD |
17.325 |
17.325 |
17.21 |
17.21 |
17.21 |
-0.122 (-0.71%)
|
6,671 |
