iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
21 Apr 2023 |
EUR |
5.158 |
5.169 |
5.153 |
5.1655 |
5.1655 |
+0.001 (+0.01%)
|
100,245 |
20 Apr 2023 |
EUR |
5.167 |
5.17 |
5.152 |
5.165 |
5.165 |
-0.006 (-0.12%)
|
95,447 |
19 Apr 2023 |
EUR |
5.18 |
5.18 |
5.171 |
5.171 |
5.171 |
-0.013 (-0.24%)
|
12,646 |
18 Apr 2023 |
EUR |
5.179 |
5.196 |
5.174 |
5.1835 |
5.1835 |
+0.011 (+0.20%)
|
37,998 |
17 Apr 2023 |
EUR |
5.196 |
5.196 |
5.173 |
5.173 |
5.173 |
-0.009 (-0.16%)
|
36,259 |
14 Apr 2023 |
EUR |
5.182 |
5.194 |
5.1815 |
5.1815 |
5.1815 |
+0.005 (+0.11%)
|
35,320 |
13 Apr 2023 |
EUR |
5.187 |
5.187 |
5.161 |
5.176 |
5.176 |
+0.006 (+0.12%)
|
53,362 |
12 Apr 2023 |
EUR |
5.172 |
5.189 |
5.164 |
5.17 |
5.17 |
+0.002 (+0.03%)
|
13,992 |
11 Apr 2023 |
EUR |
5.174 |
5.175 |
5.164 |
5.1685 |
5.1685 |
+0.006 (+0.13%)
|
84,012 |
6 Apr 2023 |
EUR |
5.152 |
5.163 |
5.152 |
5.162 |
5.162 |
+0.019 (+0.37%)
|
38,788 |
5 Apr 2023 |
EUR |
5.15 |
5.152 |
5.135 |
5.143 |
5.143 |
-0.021 (-0.41%)
|
55,597 |
4 Apr 2023 |
EUR |
5.18 |
5.183 |
5.158 |
5.164 |
5.164 |
-0.015 (-0.28%)
|
34,305 |
3 Apr 2023 |
EUR |
5.147 |
5.187 |
5.147 |
5.1785 |
5.1785 |
-0.009 (-0.18%)
|
23,214 |
31 Mar 2023 |
EUR |
5.173 |
5.194 |
5.155 |
5.188 |
5.188 |
+0.03 (+0.58%)
|
135,972 |
30 Mar 2023 |
EUR |
5.175 |
5.189 |
5.158 |
5.158 |
5.158 |
+0.001 (+0.01%)
|
19,369 |
29 Mar 2023 |
EUR |
5.141 |
5.1575 |
5.141 |
5.1575 |
5.1575 |
+0.029 (+0.58%)
|
20,590 |
28 Mar 2023 |
EUR |
5.128 |
5.138 |
5.117 |
5.128 |
5.128 |
+0.006 (+0.12%)
|
99,656 |
27 Mar 2023 |
EUR |
5.146 |
5.146 |
5.122 |
5.122 |
5.122 |
+0.004 (+0.08%)
|
46,135 |
24 Mar 2023 |
EUR |
5.146 |
5.146 |
5.084 |
5.118 |
5.118 |
-0.021 (-0.42%)
|
191,643 |
23 Mar 2023 |
EUR |
5.155 |
5.155 |
5.12 |
5.1395 |
5.1395 |
+0.004 (+0.07%)
|
26,965 |
22 Mar 2023 |
EUR |
5.113 |
5.142 |
5.113 |
5.136 |
5.136 |
+0.013 (+0.25%)
|
27,275 |
21 Mar 2023 |
EUR |
5.114 |
5.132 |
5.104 |
5.123 |
5.123 |
+0.05 (+0.98%)
|
36,679 |
20 Mar 2023 |
EUR |
5.064 |
5.0735 |
5.024 |
5.0735 |
5.0735 |
+0.019 (+0.38%)
|
16,255 |
17 Mar 2023 |
EUR |
5.085 |
5.085 |
5.052 |
5.0545 |
5.0545 |
-0.013 (-0.27%)
|
16,013 |
16 Mar 2023 |
EUR |
5.086 |
5.086 |
5.051 |
5.068 |
5.068 |
+0.012 (+0.24%)
|
74,377 |