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 |
| 15 Jan 2024 |
USD |
17.655 |
17.665 |
17.595 |
17.595 |
17.595 |
-0.095 (-0.54%)
|
5,412 |
| 12 Jan 2024 |
USD |
17.61 |
17.75 |
17.55 |
17.69 |
17.69 |
+0.265 (+1.52%)
|
14,309 |
| 11 Jan 2024 |
USD |
17.445 |
17.445 |
17.41 |
17.425 |
17.425 |
-0.01 (-0.06%)
|
33,942 |
| 10 Jan 2024 |
USD |
17.555 |
17.59 |
17.435 |
17.435 |
17.435 |
-0.09 (-0.51%)
|
200 |
| 9 Jan 2024 |
USD |
17.835 |
17.835 |
17.51 |
17.525 |
17.525 |
-0.255 (-1.43%)
|
89,193 |
| 8 Jan 2024 |
USD |
17.77 |
17.805 |
17.62 |
17.78 |
17.78 |
+0.09 (+0.51%)
|
183,314 |
| 5 Jan 2024 |
USD |
17.69 |
17.69 |
17.69 |
17.69 |
17.69 |
+0.125 (+0.71%)
|
174,461 |
| 4 Jan 2024 |
USD |
17.765 |
17.765 |
17.55 |
17.565 |
17.565 |
-0.16 (-0.90%)
|
2,706 |
| 3 Jan 2024 |
USD |
17.775 |
17.825 |
17.685 |
17.725 |
17.725 |
-0.06 (-0.34%)
|
35,966 |
| 2 Jan 2024 |
USD |
18.16 |
18.16 |
17.77 |
17.785 |
17.785 |
-0.328 (-1.81%)
|
138,807 |
| 29 Dec 2023 |
USD |
18.075 |
18.1125 |
18.075 |
18.1125 |
18.1125 |
-0.077 (-0.43%)
|
1,800 |
| 28 Dec 2023 |
USD |
18.235 |
18.245 |
18.165 |
18.19 |
18.19 |
-0.095 (-0.52%)
|
7,121 |
| 27 Dec 2023 |
USD |
18.285 |
18.285 |
18.145 |
18.285 |
18.285 |
+0.435 (+2.44%)
|
287,710 |
| 22 Dec 2023 |
USD |
17.8 |
17.895 |
17.8 |
17.85 |
17.85 |
+0.05 (+0.28%)
|
21,122 |
| 21 Dec 2023 |
USD |
17.585 |
17.8 |
17.585 |
17.8 |
17.8 |
-0.005 (-0.03%)
|
8,862 |
| 20 Dec 2023 |
USD |
17.91 |
17.91 |
17.79 |
17.805 |
17.805 |
-0.145 (-0.81%)
|
26,148 |
| 19 Dec 2023 |
USD |
17.895 |
17.95 |
17.895 |
17.95 |
17.95 |
+0.405 (+2.31%)
|
42 |
| 18 Dec 2023 |
USD |
17.545 |
17.545 |
17.545 |
17.545 |
17.545 |
+0.092 (+0.53%)
|
530 |
| 15 Dec 2023 |
USD |
17.54 |
17.555 |
17.385 |
17.4525 |
17.4525 |
-0.048 (-0.27%)
|
7,238 |
| 14 Dec 2023 |
USD |
17.27 |
17.525 |
17.225 |
17.5 |
17.5 |
+0.905 (+5.45%)
|
4,810 |
| 13 Dec 2023 |
USD |
16.705 |
16.745 |
16.595 |
16.595 |
16.595 |
-0.072 (-0.43%)
|
74,574 |
| 12 Dec 2023 |
USD |
16.825 |
16.845 |
16.6675 |
16.6675 |
16.6675 |
-0.052 (-0.31%)
|
1,700 |
| 11 Dec 2023 |
USD |
16.71 |
16.72 |
16.71 |
16.72 |
16.72 |
-0.022 (-0.13%)
|
9,422 |
| 8 Dec 2023 |
USD |
16.71 |
16.88 |
16.655 |
16.7425 |
16.7425 |
+0.037 (+0.22%)
|
33,204 |
| 7 Dec 2023 |
USD |
16.725 |
16.725 |
16.625 |
16.705 |
16.705 |
-0.075 (-0.45%)
|
34,538 |
| 6 Dec 2023 |
USD |
16.77 |
16.845 |
16.77 |
16.78 |
16.78 |
+0.207 (+1.25%)
|
995 |
| 5 Dec 2023 |
USD |
16.59 |
16.59 |
16.5725 |
16.5725 |
16.5725 |
-0.177 (-1.06%)
|
2,360 |
| 4 Dec 2023 |
USD |
16.84 |
16.84 |
16.695 |
16.75 |
16.75 |
-0.2 (-1.18%)
|
2,170 |
| 1 Dec 2023 |
USD |
16.795 |
16.95 |
16.77 |
16.95 |
16.95 |
+0.3 (+1.80%)
|
5,610 |
| 30 Nov 2023 |
USD |
16.55 |
16.65 |
16.515 |
16.65 |
16.65 |
-0.04 (-0.24%)
|
7,326 |
