iShares Public Limited Company Recent Share Price (LSE:HIGH)

LSE:HIGH - iShares Public Limited Company iShares Public Limited Company
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Mar 2023	EUR	5.144	5.156	5.143	5.1465	5.1465	-0.005 (-0.11%)	77,036
7 Mar 2023	EUR	5.173	5.18	5.152	5.152	5.152	-0.009 (-0.16%)	122,584
6 Mar 2023	EUR	5.185	5.185	5.15	5.1605	5.1605	+0.022 (+0.43%)	113,110
3 Mar 2023	EUR	5.134	5.1385	5.129	5.1385	5.1385	+0.024 (+0.47%)	33,966
2 Mar 2023	EUR	5.078	5.118	5.078	5.1145	5.1145	+0.009 (+0.19%)	32,196
1 Mar 2023	EUR	5.13	5.138	5.105	5.105	5.105	-0.022 (-0.43%)	53,236
28 Feb 2023	EUR	5.12	5.139	5.119	5.127	5.127	-0.015 (-0.29%)	61,483
27 Feb 2023	EUR	5.137	5.149	5.137	5.142	5.142	+0.021 (+0.41%)	113,857
24 Feb 2023	EUR	5.151	5.151	5.112	5.121	5.121	-0.026 (-0.51%)	100,168
23 Feb 2023	EUR	5.128	5.156	5.124	5.147	5.147	+0.016 (+0.31%)	58,358
22 Feb 2023	EUR	5.141	5.141	5.118	5.131	5.131	+0.004 (+0.07%)	40,992
21 Feb 2023	EUR	5.138	5.143	5.124	5.1275	5.1275	-0.032 (-0.62%)	75,445
20 Feb 2023	EUR	5.182	5.182	5.159	5.1595	5.1595	-0.004 (-0.08%)	48,208
17 Feb 2023	EUR	5.178	5.178	5.147	5.1635	5.1635	-0.015 (-0.30%)	45,316
16 Feb 2023	EUR	5.18	5.183	5.168	5.179	5.179	+0.006 (+0.12%)	97,135
15 Feb 2023	EUR	5.165	5.182	5.161	5.173	5.173	+0.002 (+0.03%)	231,509
14 Feb 2023	EUR	5.175	5.195	5.17	5.1715	5.1715	+0.005 (+0.11%)	56,872
13 Feb 2023	EUR	5.178	5.178	5.162	5.166	5.166	+0.005 (+0.10%)	25,432
10 Feb 2023	EUR	5.184	5.184	5.158	5.161	5.161	-0.029 (-0.56%)	56,522
9 Feb 2023	EUR	5.2	5.206	5.1889	5.19	5.19	+0.016 (+0.31%)	92,427
8 Feb 2023	EUR	5.202	5.209	5.1714	5.174	5.174	-0.011 (-0.20%)	477,452
7 Feb 2023	EUR	5.203	5.203	5.179	5.1845	5.1845	-0.011 (-0.22%)	37,116
6 Feb 2023	EUR	5.211	5.213	5.179	5.196	5.196	-0.022 (-0.42%)	141,766
3 Feb 2023	EUR	5.236	5.236	5.2	5.218	5.218	-0.002 (-0.04%)	87,228
2 Feb 2023	EUR	5.183	5.238	5.151	5.22	5.22	+0.068 (+1.32%)	117,451
1 Feb 2023	EUR	5.15	5.161	5.15	5.152	5.152	+0.009 (+0.17%)	42,755
31 Jan 2023	EUR	5.133	5.145	5.115	5.1435	5.1435	+0.007 (+0.14%)	131,320
30 Jan 2023	EUR	5.163	5.163	5.135	5.1365	5.1365	-0.023 (-0.45%)	86,724
27 Jan 2023	EUR	5.148	5.1595	5.148	5.1595	5.1595	+0.006 (+0.12%)	8,798
26 Jan 2023	EUR	5.157	5.167	5.153	5.1535	5.1535	+0.006 (+0.13%)	81,777

Unicorn Response |