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 |
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 |
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 |