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 |
| 26 Feb 2024 |
USD |
17.295 |
17.33 |
17.215 |
17.215 |
17.215 |
-0.03 (-0.17%)
|
44,257 |
| 23 Feb 2024 |
USD |
17.42 |
17.53 |
17.245 |
17.245 |
17.245 |
-0.2 (-1.15%)
|
6,041 |
| 22 Feb 2024 |
USD |
17.59 |
17.59 |
17.415 |
17.445 |
17.445 |
-0.048 (-0.27%)
|
1,298 |
| 21 Feb 2024 |
USD |
17.56 |
17.56 |
17.465 |
17.4925 |
17.4925 |
+0.013 (+0.07%)
|
1,155 |
| 20 Feb 2024 |
USD |
17.275 |
17.48 |
17.275 |
17.48 |
17.48 |
+0.14 (+0.81%)
|
1 |
| 19 Feb 2024 |
USD |
17.34 |
17.495 |
17.31 |
17.34 |
17.34 |
+0.003 (+0.01%)
|
1,317 |
| 16 Feb 2024 |
USD |
17.305 |
17.46 |
17.263 |
17.3375 |
17.3375 |
+0.15 (+0.87%)
|
1,234 |
| 15 Feb 2024 |
USD |
17.205 |
17.25 |
17.1513 |
17.1875 |
17.1875 |
+0.043 (+0.25%)
|
9,932 |
| 14 Feb 2024 |
USD |
17.105 |
17.16 |
17.08 |
17.145 |
17.145 |
+0.145 (+0.85%)
|
11,987 |
| 13 Feb 2024 |
USD |
17.42 |
17.42 |
16.9156 |
17 |
17 |
-0.355 (-2.05%)
|
163,743 |
| 12 Feb 2024 |
USD |
17.31 |
17.355 |
17.26 |
17.355 |
17.355 |
+0.105 (+0.61%)
|
24,450 |
| 9 Feb 2024 |
USD |
17.335 |
17.335 |
17.2 |
17.25 |
17.25 |
+0.037 (+0.22%)
|
169,951 |
| 8 Feb 2024 |
USD |
17.56 |
17.56 |
17.2035 |
17.2125 |
17.2125 |
-0.177 (-1.02%)
|
37,618 |
| 7 Feb 2024 |
USD |
17.655 |
17.655 |
17.39 |
17.39 |
17.39 |
-0.1 (-0.57%)
|
377,985 |
| 6 Feb 2024 |
USD |
17.275 |
17.525 |
17.275 |
17.49 |
17.49 |
+0.44 (+2.58%)
|
285,253 |
| 5 Feb 2024 |
USD |
17.175 |
17.195 |
17.0474 |
17.05 |
17.05 |
-0.135 (-0.79%)
|
1,001,974 |
| 2 Feb 2024 |
USD |
17.52 |
17.53 |
17.13 |
17.185 |
17.185 |
-0.16 (-0.92%)
|
90,732 |
| 1 Feb 2024 |
USD |
17.255 |
17.35 |
17.255 |
17.345 |
17.345 |
+0.01 (+0.06%)
|
15 |
| 31 Jan 2024 |
USD |
17.21 |
17.335 |
17.21 |
17.335 |
17.335 |
+0.23 (+1.34%)
|
1,911 |
| 30 Jan 2024 |
USD |
17.28 |
17.34 |
17.105 |
17.105 |
17.105 |
-0.095 (-0.55%)
|
11,964 |
| 29 Jan 2024 |
USD |
17.415 |
17.415 |
17.2 |
17.2 |
17.2 |
-0.07 (-0.41%)
|
2,746 |
| 26 Jan 2024 |
USD |
17.16 |
17.27 |
17.16 |
17.27 |
17.27 |
+0.168 (+0.98%)
|
3,175 |
| 25 Jan 2024 |
USD |
17.07 |
17.1025 |
17.07 |
17.1025 |
17.1025 |
-0.142 (-0.83%)
|
1 |
| 24 Jan 2024 |
USD |
17.255 |
17.26 |
17.16 |
17.245 |
17.245 |
+0.395 (+2.34%)
|
20,954 |
| 23 Jan 2024 |
USD |
16.91 |
16.925 |
16.8353 |
16.85 |
16.85 |
+0.04 (+0.24%)
|
47,990 |
| 22 Jan 2024 |
USD |
17.155 |
17.16 |
16.81 |
16.81 |
16.81 |
-0.168 (-0.99%)
|
128,640 |
| 19 Jan 2024 |
USD |
17.01 |
17.01 |
16.9775 |
16.9775 |
16.9775 |
-0.005 (-0.03%)
|
42 |
| 18 Jan 2024 |
USD |
17.145 |
17.15 |
16.94 |
16.9825 |
16.9825 |
-0.092 (-0.54%)
|
46,116 |
| 17 Jan 2024 |
USD |
17 |
17.1099 |
16.93 |
17.075 |
17.075 |
-0.235 (-1.36%)
|
90,028 |
| 16 Jan 2024 |
USD |
17.505 |
17.505 |
17.265 |
17.31 |
17.31 |
-0.285 (-1.62%)
|
38,064 |
