iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
7 Jun 2023 |
EUR |
5.241 |
5.241 |
5.224 |
5.232 |
5.232 |
+0.004 (+0.07%)
|
119,138 |
6 Jun 2023 |
EUR |
5.224 |
5.232 |
5.214 |
5.2285 |
5.2285 |
+0.006 (+0.12%)
|
378,887 |
5 Jun 2023 |
EUR |
5.234 |
5.234 |
5.214 |
5.222 |
5.222 |
-0.005 (-0.10%)
|
65,739 |
2 Jun 2023 |
EUR |
5.223 |
5.227 |
5.21 |
5.227 |
5.227 |
+0.018 (+0.34%)
|
91,340 |
1 Jun 2023 |
EUR |
5.184 |
5.21 |
5.184 |
5.2095 |
5.2095 |
+0.022 (+0.42%)
|
70,526 |
31 May 2023 |
EUR |
5.2 |
5.207 |
5.1875 |
5.1875 |
5.1875 |
-0.014 (-0.27%)
|
246,788 |
30 May 2023 |
EUR |
5.193 |
5.214 |
5.193 |
5.2015 |
5.2015 |
+0.011 (+0.21%)
|
152,616 |
26 May 2023 |
EUR |
5.183 |
5.193 |
5.177 |
5.1905 |
5.1905 |
+0.011 (+0.21%)
|
49,243 |
25 May 2023 |
EUR |
5.18 |
5.185 |
5.173 |
5.1795 |
5.1795 |
+0.004 (+0.08%)
|
355,314 |
24 May 2023 |
EUR |
5.18 |
5.18 |
5.17 |
5.1755 |
5.1755 |
-0.011 (-0.20%)
|
139,301 |
23 May 2023 |
EUR |
5.203 |
5.203 |
5.186 |
5.186 |
5.186 |
-0.014 (-0.27%)
|
148,043 |
22 May 2023 |
EUR |
5.216 |
5.216 |
5.194 |
5.2 |
5.2 |
-0.007 (-0.13%)
|
107,348 |
19 May 2023 |
EUR |
5.202 |
5.21 |
5.199 |
5.207 |
5.207 |
+0.013 (+0.24%)
|
153,426 |
18 May 2023 |
EUR |
5.204 |
5.204 |
5.188 |
5.1945 |
5.1945 |
+0.013 (+0.26%)
|
79,914 |
17 May 2023 |
EUR |
5.183 |
5.191 |
5.18 |
5.181 |
5.181 |
-0.004 (-0.08%)
|
68,351 |
16 May 2023 |
EUR |
5.198 |
5.198 |
5.178 |
5.185 |
5.185 |
+0.003 (+0.05%)
|
55,419 |
15 May 2023 |
EUR |
5.193 |
5.193 |
5.18 |
5.1825 |
5.1825 |
-0.001 (-0.02%)
|
54,510 |
12 May 2023 |
EUR |
5.202 |
5.202 |
5.181 |
5.1835 |
5.1835 |
+0.003 (+0.06%)
|
21,726 |
11 May 2023 |
EUR |
5.182 |
5.198 |
5.17 |
5.1805 |
5.1805 |
+0.007 (+0.14%)
|
50,116 |
10 May 2023 |
EUR |
5.17 |
5.181 |
5.167 |
5.173 |
5.173 |
-0.001 (-0.02%)
|
25,051 |
9 May 2023 |
EUR |
5.168 |
5.193 |
5.159 |
5.174 |
5.174 |
-0.009 (-0.17%)
|
88,780 |
5 May 2023 |
EUR |
5.171 |
5.185 |
5.171 |
5.183 |
5.183 |
+0.013 (+0.25%)
|
28,773 |
4 May 2023 |
EUR |
5.182 |
5.182 |
5.16 |
5.17 |
5.17 |
-0.009 (-0.17%)
|
55,258 |
3 May 2023 |
EUR |
5.177 |
5.18 |
5.169 |
5.179 |
5.179 |
+0.019 (+0.37%)
|
85,966 |
2 May 2023 |
EUR |
5.163 |
5.173 |
5.16 |
5.16 |
5.16 |
-0.025 (-0.48%)
|
125,718 |
28 Apr 2023 |
EUR |
5.183 |
5.186 |
5.15 |
5.185 |
5.185 |
+0.029 (+0.57%)
|
128,065 |
27 Apr 2023 |
EUR |
5.151 |
5.1555 |
5.14 |
5.1555 |
5.1555 |
+0.013 (+0.24%)
|
19,913 |
26 Apr 2023 |
EUR |
5.15 |
5.15 |
5.138 |
5.143 |
5.143 |
-0.015 (-0.29%)
|
23,260 |
25 Apr 2023 |
EUR |
5.156 |
5.161 |
5.153 |
5.158 |
5.158 |
0.0 (0.0%)
|
79,714 |
24 Apr 2023 |
EUR |
5.164 |
5.166 |
5.154 |
5.158 |
5.158 |
-0.007 (-0.15%)
|
32,641 |