iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
13 Nov 2023 |
EUR |
5.34 |
5.352 |
5.3072 |
5.3072 |
5.3072 |
-0.036 (-0.67%)
|
215,671 |
10 Nov 2023 |
EUR |
5.358 |
5.358 |
5.338 |
5.343 |
5.343 |
-0.014 (-0.26%)
|
7,298 |
9 Nov 2023 |
EUR |
5.36 |
5.36 |
5.354 |
5.357 |
5.357 |
+0.054 (+1.03%)
|
58,608 |
8 Nov 2023 |
EUR |
5.345 |
5.357 |
5.3025 |
5.3025 |
5.3025 |
+0.002 (+0.03%)
|
102,357 |
7 Nov 2023 |
EUR |
5.335 |
5.35 |
5.301 |
5.301 |
5.301 |
-0.001 (-0.02%)
|
69,530 |
6 Nov 2023 |
EUR |
5.352 |
5.352 |
5.3019 |
5.3019 |
5.3019 |
-0.047 (-0.88%)
|
16,623 |
3 Nov 2023 |
EUR |
5.34 |
5.354 |
5.334 |
5.349 |
5.349 |
+0.01 (+0.19%)
|
28,991 |
2 Nov 2023 |
EUR |
5.323 |
5.34 |
5.3157 |
5.339 |
5.339 |
+0.079 (+1.50%)
|
27,034 |
1 Nov 2023 |
EUR |
5.282 |
5.311 |
5.26 |
5.26 |
5.26 |
+0.007 (+0.13%)
|
26,997 |
31 Oct 2023 |
EUR |
5.288 |
5.296 |
5.2533 |
5.2533 |
5.2533 |
+0.014 (+0.26%)
|
15,329 |
30 Oct 2023 |
EUR |
5.258 |
5.272 |
5.2397 |
5.2397 |
5.2397 |
-0.019 (-0.36%)
|
46,212 |
27 Oct 2023 |
EUR |
5.256 |
5.265 |
5.232 |
5.2585 |
5.2585 |
+0.006 (+0.11%)
|
38,818 |
26 Oct 2023 |
EUR |
5.245 |
5.259 |
5.236 |
5.2525 |
5.2525 |
+0.016 (+0.31%)
|
40,550 |
25 Oct 2023 |
EUR |
5.266 |
5.266 |
5.2364 |
5.2364 |
5.2364 |
+0.006 (+0.11%)
|
5,806 |
24 Oct 2023 |
EUR |
5.251 |
5.259 |
5.2304 |
5.2304 |
5.2304 |
+0.018 (+0.35%)
|
11,080 |
23 Oct 2023 |
EUR |
5.226 |
5.241 |
5.2122 |
5.2122 |
5.2122 |
-0.015 (-0.29%)
|
70,667 |
20 Oct 2023 |
EUR |
5.228 |
5.23 |
5.219 |
5.2275 |
5.2275 |
+0.007 (+0.13%)
|
98,670 |
19 Oct 2023 |
EUR |
5.234 |
5.242 |
5.2206 |
5.2206 |
5.2206 |
-0.016 (-0.31%)
|
45,281 |
18 Oct 2023 |
EUR |
5.253 |
5.254 |
5.237 |
5.237 |
5.237 |
-0.008 (-0.15%)
|
24,106 |
17 Oct 2023 |
EUR |
5.269 |
5.269 |
5.2448 |
5.2448 |
5.2448 |
-0.008 (-0.14%)
|
36,842 |
16 Oct 2023 |
EUR |
5.261 |
5.271 |
5.2524 |
5.2524 |
5.2524 |
-0.013 (-0.24%)
|
80,014 |
13 Oct 2023 |
EUR |
5.274 |
5.275 |
5.263 |
5.265 |
5.265 |
-0.008 (-0.15%)
|
29,863 |
12 Oct 2023 |
EUR |
5.278 |
5.296 |
5.272 |
5.273 |
5.273 |
+0.018 (+0.34%)
|
120,812 |
11 Oct 2023 |
EUR |
5.26 |
5.2761 |
5.2551 |
5.2551 |
5.2551 |
+0.015 (+0.30%)
|
59,634 |
10 Oct 2023 |
EUR |
5.257 |
5.268 |
5.2396 |
5.2396 |
5.2396 |
+0.01 (+0.19%)
|
65,584 |
9 Oct 2023 |
EUR |
5.26 |
5.26 |
5.2298 |
5.2298 |
5.2298 |
-0.024 (-0.46%)
|
13,751 |
6 Oct 2023 |
EUR |
5.255 |
5.258 |
5.239 |
5.254 |
5.254 |
+0.002 (+0.04%)
|
25,753 |
5 Oct 2023 |
EUR |
5.257 |
5.26 |
5.249 |
5.252 |
5.252 |
+0.012 (+0.23%)
|
8,644 |
4 Oct 2023 |
EUR |
5.26 |
5.262 |
5.235 |
5.2401 |
5.2401 |
-0.024 (-0.46%)
|
111,368 |
3 Oct 2023 |
EUR |
5.261 |
5.284 |
5.261 |
5.2644 |
5.2644 |
-0.01 (-0.19%)
|
81,674 |