iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 May 2024 |
EUR |
5.645 |
5.645 |
5.629 |
5.629 |
5.629 |
-0.007 (-0.13%)
|
32,901 |
9 May 2024 |
EUR |
5.64 |
5.656 |
5.6365 |
5.6365 |
5.6365 |
+0.03 (+0.53%)
|
36,750 |
8 May 2024 |
EUR |
5.646 |
5.647 |
5.6069 |
5.6069 |
5.6069 |
+0.006 (+0.11%)
|
166,471 |
7 May 2024 |
EUR |
5.641 |
5.65 |
5.6007 |
5.6007 |
5.6007 |
-0.023 (-0.41%)
|
37,616 |
3 May 2024 |
EUR |
5.615 |
5.629 |
5.61 |
5.624 |
5.624 |
+0.022 (+0.39%)
|
27,125,851 |
2 May 2024 |
EUR |
5.612 |
5.622 |
5.5944 |
5.602 |
5.602 |
+0.002 (+0.04%)
|
64,528 |
1 May 2024 |
EUR |
5.61 |
5.621 |
5.593 |
5.6 |
5.6 |
+0.022 (+0.39%)
|
1,815 |
30 Apr 2024 |
EUR |
5.624 |
5.624 |
5.5783 |
5.5783 |
5.5783 |
-0.002 (-0.03%)
|
200,504 |
29 Apr 2024 |
EUR |
5.628 |
5.628 |
5.5799 |
5.5799 |
5.5799 |
-0.034 (-0.61%)
|
74,139 |
26 Apr 2024 |
EUR |
5.609 |
5.614 |
5.607 |
5.614 |
5.614 |
+0.021 (+0.38%)
|
20,840 |
25 Apr 2024 |
EUR |
5.615 |
5.615 |
5.581 |
5.593 |
5.593 |
+0.008 (+0.14%)
|
38,750 |
24 Apr 2024 |
EUR |
5.636 |
5.636 |
5.5852 |
5.5852 |
5.5852 |
+0.001 (+0.01%)
|
72,089 |
23 Apr 2024 |
EUR |
5.624 |
5.628 |
5.5846 |
5.5846 |
5.5846 |
+0.01 (+0.18%)
|
39,332 |
22 Apr 2024 |
EUR |
5.592 |
5.606 |
5.5748 |
5.5748 |
5.5748 |
-0.008 (-0.15%)
|
24,604 |
19 Apr 2024 |
EUR |
5.567 |
5.592 |
5.567 |
5.583 |
5.583 |
-0.002 (-0.04%)
|
230,325 |
18 Apr 2024 |
EUR |
5.574 |
5.588 |
5.574 |
5.585 |
5.585 |
+0.027 (+0.49%)
|
35,534 |
17 Apr 2024 |
EUR |
5.554 |
5.584 |
5.554 |
5.5579 |
5.5579 |
+0.004 (+0.07%)
|
65,459 |
16 Apr 2024 |
EUR |
5.57 |
5.576 |
5.5542 |
5.5542 |
5.5542 |
-0.022 (-0.40%)
|
52,096 |
15 Apr 2024 |
EUR |
5.6 |
5.609 |
5.5764 |
5.5764 |
5.5764 |
-0.021 (-0.37%)
|
28,818 |
12 Apr 2024 |
EUR |
5.616 |
5.617 |
5.597 |
5.597 |
5.597 |
-0.003 (-0.05%)
|
95,800 |
11 Apr 2024 |
EUR |
5.605 |
5.626 |
5.594 |
5.6 |
5.6 |
+0.009 (+0.17%)
|
56,575 |
10 Apr 2024 |
EUR |
5.638 |
5.638 |
5.5905 |
5.5905 |
5.5905 |
+0.002 (+0.03%)
|
30,114 |
9 Apr 2024 |
EUR |
5.618 |
5.629 |
5.5886 |
5.5886 |
5.5886 |
+0.009 (+0.15%)
|
35,134 |
8 Apr 2024 |
EUR |
5.626 |
5.626 |
5.58 |
5.58 |
5.58 |
-0.041 (-0.73%)
|
90,983 |
5 Apr 2024 |
EUR |
5.611 |
5.625 |
5.61 |
5.621 |
5.621 |
-0.002 (-0.04%)
|
15,445 |
4 Apr 2024 |
EUR |
5.602 |
5.625 |
5.602 |
5.623 |
5.623 |
+0.05 (+0.90%)
|
62,080 |
3 Apr 2024 |
EUR |
5.617 |
5.617 |
5.5727 |
5.5727 |
5.5727 |
-0.003 (-0.04%)
|
105,511 |
2 Apr 2024 |
EUR |
5.64 |
5.64 |
5.5752 |
5.5752 |
5.5752 |
-0.04 (-0.72%)
|
29,212 |
28 Mar 2024 |
EUR |
5.621 |
5.621 |
5.606 |
5.6155 |
5.6155 |
+0.006 (+0.11%)
|
403,831 |
27 Mar 2024 |
EUR |
5.612 |
5.615 |
5.606 |
5.6095 |
5.6095 |
+0.002 (+0.03%)
|
63,257 |