iShares VII PLC - iShares Core
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Nov 2018 |
GBP |
5 |
5.036 |
4.9905 |
4.9923 |
4.9923 |
-0.056 (-1.11%)
|
57,608 |
| 13 Nov 2018 |
GBP |
5.039 |
5.054 |
5.024 |
5.0485 |
5.0485 |
-0.005 (-0.11%)
|
128,948 |
| 12 Nov 2018 |
GBP |
5.127 |
5.127 |
5.0467 |
5.054 |
5.054 |
-0.063 (-1.23%)
|
348,957 |
| 9 Nov 2018 |
GBP |
5.117 |
5.14 |
5.114 |
5.117 |
5.117 |
-0.046 (-0.90%)
|
40,286 |
| 8 Nov 2018 |
GBP |
5.172 |
5.1737 |
5.155 |
5.1635 |
5.1635 |
+0.036 (+0.71%)
|
153,565 |
| 7 Nov 2018 |
GBP |
5.112 |
5.127 |
5.103 |
5.127 |
5.127 |
+0.076 (+1.50%)
|
36,910 |
| 6 Nov 2018 |
GBP |
5.035 |
5.057 |
5.028 |
5.051 |
5.051 |
+0.034 (+0.67%)
|
395,765 |
| 5 Nov 2018 |
GBP |
5.014 |
5.0175 |
5 |
5.0175 |
5.0175 |
+0.013 (+0.26%)
|
10,617 |
| 2 Nov 2018 |
GBP |
5.078 |
5.088 |
5.0045 |
5.0045 |
5.0045 |
-0.015 (-0.31%)
|
52,083 |
| 1 Nov 2018 |
GBP |
5.025 |
5.029 |
4.994 |
5.02 |
5.02 |
+0.022 (+0.44%)
|
51,183 |
| 31 Oct 2018 |
GBP |
4.9675 |
5.013 |
4.9665 |
4.9982 |
4.9982 |
+0.103 (+2.10%)
|
10,017 |
| 30 Oct 2018 |
GBP |
4.8745 |
4.902 |
4.8675 |
4.8952 |
4.8952 |
-0.018 (-0.37%)
|
69,284 |
| 29 Oct 2018 |
GBP |
4.969 |
4.977 |
4.901 |
4.9132 |
4.9132 |
+0.029 (+0.60%)
|
81,025 |
| 26 Oct 2018 |
GBP |
4.877 |
4.9115 |
4.837 |
4.884 |
4.884 |
-0.089 (-1.80%)
|
54,400 |
| 25 Oct 2018 |
GBP |
4.912 |
4.9733 |
4.912 |
4.9733 |
4.9733 |
-0.005 (-0.11%)
|
28,548 |
| 24 Oct 2018 |
GBP |
5.043 |
5.0448 |
4.9787 |
4.9787 |
4.9787 |
-0.015 (-0.30%)
|
12,553 |
| 23 Oct 2018 |
GBP |
4.993 |
5.011 |
4.962 |
4.9935 |
4.9935 |
-0.095 (-1.87%)
|
77,097 |
| 22 Oct 2018 |
GBP |
5.106 |
5.113 |
5.0885 |
5.0885 |
5.0885 |
-0.037 (-0.72%)
|
23,402 |
| 19 Oct 2018 |
GBP |
5.117 |
5.1255 |
5.108 |
5.1255 |
5.1255 |
-0.006 (-0.13%)
|
229 |
| 18 Oct 2018 |
GBP |
5.171 |
5.171 |
5.132 |
5.132 |
5.132 |
-0.018 (-0.35%)
|
18,300 |
| 17 Oct 2018 |
GBP |
5.162 |
5.194 |
5.128 |
5.15 |
5.15 |
+0.011 (+0.20%)
|
72,207 |
| 16 Oct 2018 |
GBP |
5.081 |
5.1395 |
5.074 |
5.1395 |
5.1395 |
+0.038 (+0.75%)
|
71,416 |
| 15 Oct 2018 |
GBP |
5.08 |
5.101 |
5.08 |
5.101 |
5.101 |
+0.016 (+0.31%)
|
2,458 |
| 12 Oct 2018 |
GBP |
5.103 |
5.122 |
5.085 |
5.085 |
5.085 |
+0.006 (+0.13%)
|
5,125 |
| 11 Oct 2018 |
GBP |
5.13 |
5.134 |
5.0785 |
5.0785 |
5.0785 |
-0.152 (-2.91%)
|
20,166 |
| 10 Oct 2018 |
GBP |
5.32 |
5.32 |
5.2305 |
5.2305 |
5.2305 |
-0.088 (-1.66%)
|
12,769 |
| 9 Oct 2018 |
GBP |
5.304 |
5.319 |
5.304 |
5.319 |
5.319 |
+0.027 (+0.51%)
|
39 |
| 8 Oct 2018 |
GBP |
5.31 |
5.31 |
5.292 |
5.292 |
5.292 |
-0.023 (-0.43%)
|
46,498 |
| 5 Oct 2018 |
GBP |
5.347 |
5.35 |
5.315 |
5.315 |
5.315 |
-0.029 (-0.54%)
|
11,414 |
| 4 Oct 2018 |
GBP |
5.344 |
5.344 |
5.344 |
5.344 |
5.344 |
-0.057 (-1.06%)
|
0 |
