iShares Developed Markets Prop
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Feb 2024 |
USD |
5.163 |
5.212 |
5.126 |
5.19 |
5.19 |
+0.072 (+1.40%)
|
14,951 |
14 Feb 2024 |
USD |
5.09 |
5.124 |
5.09 |
5.1183 |
5.1183 |
+0.012 (+0.24%)
|
321,704 |
13 Feb 2024 |
USD |
5.189 |
5.21 |
5.053 |
5.1062 |
5.1062 |
-0.09 (-1.73%)
|
53,029 |
12 Feb 2024 |
USD |
5.207 |
5.223 |
5.1961 |
5.1961 |
5.1961 |
+0.032 (+0.62%)
|
185,262 |
9 Feb 2024 |
USD |
5.187 |
5.208 |
5.162 |
5.164 |
5.164 |
-0.009 (-0.17%)
|
56,737 |
8 Feb 2024 |
USD |
5.169 |
5.189 |
5.149 |
5.173 |
5.173 |
+0.003 (+0.05%)
|
136,012 |
7 Feb 2024 |
USD |
5.191 |
5.2 |
5.166 |
5.1705 |
5.1705 |
-0.007 (-0.14%)
|
328,311 |
6 Feb 2024 |
USD |
5.134 |
5.21 |
5.1042 |
5.1776 |
5.1776 |
+0.051 (+0.98%)
|
164,233 |
5 Feb 2024 |
USD |
5.22 |
5.22 |
5.12 |
5.1271 |
5.1271 |
-0.045 (-0.87%)
|
19,087 |
2 Feb 2024 |
USD |
5.309 |
5.309 |
5.149 |
5.172 |
5.172 |
-0.02 (-0.39%)
|
1,346,277 |
1 Feb 2024 |
USD |
5.204 |
5.222 |
5.166 |
5.192 |
5.192 |
-0.044 (-0.84%)
|
110,443 |
31 Jan 2024 |
USD |
5.253 |
5.2948 |
5.2359 |
5.2359 |
5.2359 |
-0.009 (-0.17%)
|
379,337 |
30 Jan 2024 |
USD |
5.291 |
5.306 |
5.235 |
5.2448 |
5.2448 |
-0.036 (-0.69%)
|
82,290 |
29 Jan 2024 |
USD |
5.272 |
5.2813 |
5.244 |
5.2813 |
5.2813 |
+0.024 (+0.46%)
|
5,165 |
26 Jan 2024 |
USD |
5.261 |
5.286 |
5.238 |
5.257 |
5.257 |
+0.001 (+0.02%)
|
19,001 |
25 Jan 2024 |
USD |
5.236 |
5.291 |
5.214 |
5.256 |
5.256 |
+0.017 (+0.32%)
|
75,812 |
24 Jan 2024 |
USD |
5.28 |
5.335 |
5.2394 |
5.2394 |
5.2394 |
-0.023 (-0.43%)
|
289,472 |
23 Jan 2024 |
USD |
5.321 |
5.321 |
5.256 |
5.262 |
5.262 |
-0.041 (-0.78%)
|
11,181 |
22 Jan 2024 |
USD |
5.313 |
5.3461 |
5.277 |
5.3033 |
5.3033 |
+0.068 (+1.30%)
|
58,951 |
19 Jan 2024 |
USD |
5.219 |
5.252 |
5.21 |
5.235 |
5.235 |
+0.022 (+0.42%)
|
7,041 |
18 Jan 2024 |
USD |
5.26 |
5.27 |
5.209 |
5.213 |
5.213 |
-0.036 (-0.68%)
|
5,760 |
17 Jan 2024 |
USD |
5.319 |
5.33 |
5.2099 |
5.2486 |
5.2486 |
-0.115 (-2.15%)
|
75,631 |
16 Jan 2024 |
USD |
5.391 |
5.391 |
5.352 |
5.3638 |
5.3638 |
-0.049 (-0.91%)
|
13,108 |
15 Jan 2024 |
USD |
5.413 |
5.434 |
5.399 |
5.413 |
5.413 |
-0.006 (-0.11%)
|
16,663 |
12 Jan 2024 |
USD |
5.387 |
5.456 |
5.387 |
5.419 |
5.419 |
+0.047 (+0.87%)
|
34,764 |
11 Jan 2024 |
USD |
5.454 |
5.458 |
5.366 |
5.372 |
5.372 |
-0.046 (-0.85%)
|
70,267 |
10 Jan 2024 |
USD |
5.412 |
5.445 |
5.402 |
5.4183 |
5.4183 |
+0.016 (+0.29%)
|
215,169 |
9 Jan 2024 |
USD |
5.406 |
5.44 |
5.389 |
5.4024 |
5.4024 |
-0.03 (-0.55%)
|
82,559 |
8 Jan 2024 |
USD |
5.384 |
5.4322 |
5.346 |
5.4322 |
5.4322 |
+0.04 (+0.75%)
|
118,736 |
5 Jan 2024 |
USD |
5.381 |
5.43 |
5.35 |
5.392 |
5.392 |
-0.003 (-0.06%)
|
548,696 |