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 |
6 Jun 2018 |
EUR |
5.021 |
5.021 |
4.989 |
4.9893 |
4.9893 |
-0.018 (-0.35%)
|
3,800 |
5 Jun 2018 |
EUR |
5.011 |
5.011 |
5.003 |
5.007 |
5.007 |
+0.002 (+0.03%)
|
30,042 |
4 Jun 2018 |
EUR |
5.001 |
5.0055 |
5.001 |
5.0055 |
5.0055 |
+0.015 (+0.31%)
|
228,963 |
1 Jun 2018 |
EUR |
4.9945 |
4.9945 |
4.987 |
4.99 |
4.99 |
+0.019 (+0.39%)
|
34,773 |
31 May 2018 |
EUR |
4.9635 |
4.984 |
4.9635 |
4.9707 |
4.9707 |
+0.015 (+0.31%)
|
55,662 |
30 May 2018 |
EUR |
4.947 |
4.9565 |
4.947 |
4.9553 |
4.9553 |
-0.006 (-0.11%)
|
240,204 |
29 May 2018 |
EUR |
4.9175 |
4.963 |
4.9175 |
4.961 |
4.961 |
-0.027 (-0.55%)
|
121,248 |
25 May 2018 |
EUR |
5.011 |
5.011 |
4.9882 |
4.9882 |
4.9882 |
-0.016 (-0.31%)
|
88,757 |
24 May 2018 |
EUR |
5.0038 |
5.0038 |
5.0038 |
5.0038 |
5.0038 |
+0.003 (+0.06%)
|
0 |
23 May 2018 |
EUR |
5.01 |
5.01 |
4.9965 |
5.001 |
5.001 |
-0.015 (-0.29%)
|
8,051 |
22 May 2018 |
EUR |
5.018 |
5.019 |
5.0155 |
5.0155 |
5.0155 |
+0.004 (+0.08%)
|
3,580 |
21 May 2018 |
EUR |
5.015 |
5.015 |
5.0115 |
5.0115 |
5.0115 |
-0.01 (-0.20%)
|
451,000 |
18 May 2018 |
EUR |
5.024 |
5.024 |
5.0215 |
5.0215 |
5.0215 |
-0.011 (-0.22%)
|
3,000 |
17 May 2018 |
EUR |
5.0325 |
5.0325 |
5.0325 |
5.0325 |
5.0325 |
-0.001 (-0.02%)
|
0 |
16 May 2018 |
EUR |
5.0335 |
5.0335 |
5.0335 |
5.0335 |
5.0335 |
-0.005 (-0.10%)
|
0 |
15 May 2018 |
EUR |
5.04 |
5.042 |
5.0385 |
5.0385 |
5.0385 |
0.0 (0.0%)
|
4,663 |
14 May 2018 |
EUR |
5.038 |
5.0385 |
5.038 |
5.0385 |
5.0385 |
+0.001 (+0.02%)
|
52,224 |
11 May 2018 |
EUR |
5.0375 |
5.0375 |
5.0375 |
5.0375 |
5.0375 |
+0.002 (+0.03%)
|
0 |
10 May 2018 |
EUR |
5.0386 |
5.0386 |
5.036 |
5.036 |
5.036 |
+0.002 (+0.03%)
|
99,235 |
9 May 2018 |
EUR |
5.0345 |
5.0345 |
5.0345 |
5.0345 |
5.0345 |
+0.001 (+0.01%)
|
0 |
8 May 2018 |
EUR |
5.056 |
5.056 |
5.034 |
5.034 |
5.034 |
-0.001 (-0.01%)
|
3,767 |
4 May 2018 |
EUR |
5.038 |
5.038 |
5.0345 |
5.0345 |
5.0345 |
-0.005 (-0.11%)
|
6,253 |
3 May 2018 |
EUR |
5.047 |
5.047 |
5.04 |
5.04 |
5.04 |
+0.001 (+0.02%)
|
93,931 |
2 May 2018 |
EUR |
5.042 |
5.042 |
5.039 |
5.039 |
5.039 |
-0.001 (-0.01%)
|
201 |
1 May 2018 |
EUR |
5.0395 |
5.0395 |
5.0395 |
5.0395 |
5.0395 |
-0.001 (-0.01%)
|
0 |
30 Apr 2018 |
EUR |
5.042 |
5.042 |
5.04 |
5.04 |
5.04 |
+0.002 (+0.03%)
|
751 |
27 Apr 2018 |
EUR |
5.042 |
5.042 |
5.036 |
5.0385 |
5.0385 |
+0.001 (+0.02%)
|
260 |
26 Apr 2018 |
EUR |
5.04 |
5.04 |
5.0375 |
5.0375 |
5.0375 |
+0.003 (+0.05%)
|
276 |
25 Apr 2018 |
EUR |
5.034 |
5.039 |
5.033 |
5.035 |
5.035 |
-0.007 (-0.14%)
|
11,867 |
24 Apr 2018 |
EUR |
5.044 |
5.045 |
5.042 |
5.042 |
5.042 |
+0.003 (+0.05%)
|
2,851 |