iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Feb 2024 |
EUR |
5.598 |
5.598 |
5.592 |
5.592 |
5.592 |
+0.035 (+0.62%)
|
21,914 |
| 14 Feb 2024 |
EUR |
5.59 |
5.594 |
5.5574 |
5.5574 |
5.5574 |
-0.002 (-0.04%)
|
645,973 |
| 13 Feb 2024 |
EUR |
5.585 |
5.599 |
5.5598 |
5.5598 |
5.5598 |
-0.002 (-0.03%)
|
31,771 |
| 12 Feb 2024 |
EUR |
5.599 |
5.599 |
5.5614 |
5.5614 |
5.5614 |
-0.025 (-0.44%)
|
180,400 |
| 9 Feb 2024 |
EUR |
5.59 |
5.595 |
5.586 |
5.586 |
5.586 |
+0.005 (+0.09%)
|
2,177,251 |
| 8 Feb 2024 |
EUR |
5.592 |
5.592 |
5.581 |
5.581 |
5.581 |
+0.031 (+0.55%)
|
140,626 |
| 7 Feb 2024 |
EUR |
5.577 |
5.584 |
5.5502 |
5.5502 |
5.5502 |
-0.001 (-0.02%)
|
136,526 |
| 6 Feb 2024 |
EUR |
5.573 |
5.583 |
5.5511 |
5.5511 |
5.5511 |
-0.001 (-0.01%)
|
212,916 |
| 5 Feb 2024 |
EUR |
5.585 |
5.585 |
5.5519 |
5.5519 |
5.5519 |
-0.034 (-0.60%)
|
63,021 |
| 2 Feb 2024 |
EUR |
5.6 |
5.6 |
5.582 |
5.5855 |
5.5855 |
+0.005 (+0.09%)
|
71,108 |
| 1 Feb 2024 |
EUR |
5.58 |
5.592 |
5.58 |
5.5805 |
5.5805 |
+0.022 (+0.40%)
|
50,854 |
| 31 Jan 2024 |
EUR |
5.605 |
5.606 |
5.5585 |
5.5585 |
5.5585 |
-0.006 (-0.10%)
|
70,053 |
| 30 Jan 2024 |
EUR |
5.596 |
5.613 |
5.5641 |
5.5641 |
5.5641 |
-0.002 (-0.04%)
|
925,250 |
| 29 Jan 2024 |
EUR |
5.609 |
5.612 |
5.5665 |
5.5665 |
5.5665 |
-0.045 (-0.81%)
|
335,105 |
| 26 Jan 2024 |
EUR |
5.612 |
5.616 |
5.608 |
5.612 |
5.612 |
+0.006 (+0.11%)
|
3,904,726 |
| 25 Jan 2024 |
EUR |
5.585 |
5.611 |
5.585 |
5.606 |
5.606 |
+0.051 (+0.91%)
|
5,411,806 |
| 24 Jan 2024 |
EUR |
5.608 |
5.613 |
5.5555 |
5.5555 |
5.5555 |
+0.005 (+0.10%)
|
7,858,837 |
| 23 Jan 2024 |
EUR |
5.597 |
5.597 |
5.5502 |
5.5502 |
5.5502 |
+0.005 (+0.09%)
|
14,145,920 |
| 22 Jan 2024 |
EUR |
5.582 |
5.596 |
5.5451 |
5.5451 |
5.5451 |
-0.031 (-0.55%)
|
15,108,390 |
| 19 Jan 2024 |
EUR |
5.584 |
5.584 |
5.562 |
5.576 |
5.576 |
+0.011 (+0.19%)
|
12,783,348 |
| 18 Jan 2024 |
EUR |
5.563 |
5.573 |
5.562 |
5.5655 |
5.5655 |
+0.039 (+0.71%)
|
43,539 |
| 17 Jan 2024 |
EUR |
5.572 |
5.572 |
5.5262 |
5.5262 |
5.5262 |
-0.013 (-0.23%)
|
51,258 |
| 16 Jan 2024 |
EUR |
5.605 |
5.605 |
5.5391 |
5.5391 |
5.5391 |
-0.012 (-0.21%)
|
67,870 |
| 15 Jan 2024 |
EUR |
5.6 |
5.6 |
5.5509 |
5.5509 |
5.5509 |
-0.044 (-0.79%)
|
34,238 |
| 12 Jan 2024 |
EUR |
5.596 |
5.5971 |
5.583 |
5.595 |
5.595 |
+0.018 (+0.32%)
|
22,681 |
| 11 Jan 2024 |
EUR |
5.58 |
5.586 |
5.577 |
5.577 |
5.577 |
+0.042 (+0.75%)
|
83,425 |
| 10 Jan 2024 |
EUR |
5.567 |
5.57 |
5.5355 |
5.5355 |
5.5355 |
+0.018 (+0.34%)
|
18,073 |
| 9 Jan 2024 |
EUR |
5.556 |
5.559 |
5.517 |
5.517 |
5.517 |
+0.007 (+0.13%)
|
105,304 |
| 8 Jan 2024 |
EUR |
5.543 |
5.561 |
5.5097 |
5.5097 |
5.5097 |
-0.038 (-0.68%)
|
47,128 |
| 5 Jan 2024 |
EUR |
5.544 |
5.552 |
5.527 |
5.5475 |
5.5475 |
-0.003 (-0.05%)
|
53,737 |
