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 Dec 2022 |
EUR |
5.057 |
5.115 |
5.057 |
5.096 |
5.096 |
+0.049 (+0.96%)
|
43,596 |
| 12 Dec 2022 |
EUR |
5.059 |
5.059 |
5.043 |
5.0475 |
5.0475 |
-0.011 (-0.21%)
|
31,543 |
| 9 Dec 2022 |
EUR |
5.026 |
5.058 |
5.026 |
5.058 |
5.058 |
+0.013 (+0.26%)
|
85,858 |
| 8 Dec 2022 |
EUR |
5.047 |
5.047 |
5.045 |
5.045 |
5.045 |
-0.005 (-0.11%)
|
1,188 |
| 7 Dec 2022 |
EUR |
5.056 |
5.067 |
5.047 |
5.0505 |
5.0505 |
-0.021 (-0.42%)
|
42,830 |
| 6 Dec 2022 |
EUR |
5.074 |
5.083 |
5.06 |
5.072 |
5.072 |
-0.001 (-0.02%)
|
33,349 |
| 5 Dec 2022 |
EUR |
5.098 |
5.098 |
5.073 |
5.073 |
5.073 |
-0.019 (-0.38%)
|
57,398 |
| 2 Dec 2022 |
EUR |
5.087 |
5.11 |
5.064 |
5.0925 |
5.0925 |
-0.009 (-0.17%)
|
420,384 |
| 1 Dec 2022 |
EUR |
5.082 |
5.108 |
5.076 |
5.101 |
5.101 |
+0.039 (+0.77%)
|
81,415 |
| 30 Nov 2022 |
EUR |
5.031 |
5.064 |
5.031 |
5.062 |
5.062 |
+0.014 (+0.28%)
|
89,495 |
| 29 Nov 2022 |
EUR |
5.041 |
5.061 |
5.033 |
5.048 |
5.048 |
+0.006 (+0.13%)
|
108,925 |
| 28 Nov 2022 |
EUR |
5.055 |
5.055 |
5.03 |
5.0415 |
5.0415 |
-0.015 (-0.29%)
|
22,731 |
| 25 Nov 2022 |
EUR |
5.08 |
5.083 |
5.044 |
5.056 |
5.056 |
-0.015 (-0.31%)
|
251,746 |
| 24 Nov 2022 |
EUR |
5.063 |
5.0783 |
5.058 |
5.0715 |
5.0715 |
+0.018 (+0.37%)
|
80,664 |
| 23 Nov 2022 |
EUR |
5.031 |
5.053 |
5.03 |
5.053 |
5.053 |
+0.023 (+0.46%)
|
87,781 |
| 22 Nov 2022 |
EUR |
4.9995 |
5.03 |
4.9995 |
5.03 |
5.03 |
+0.035 (+0.69%)
|
40,738 |
| 21 Nov 2022 |
EUR |
5 |
5.003 |
4.985 |
4.9955 |
4.9955 |
+0.004 (+0.09%)
|
223,762 |
| 18 Nov 2022 |
EUR |
4.97 |
4.9965 |
4.9655 |
4.9912 |
4.9912 |
+0.026 (+0.53%)
|
31,139 |
| 17 Nov 2022 |
EUR |
5.001 |
5.001 |
4.954 |
4.965 |
4.965 |
-0.016 (-0.33%)
|
92,914 |
| 16 Nov 2022 |
EUR |
5 |
5.006 |
4.9813 |
4.9813 |
4.9813 |
-0.033 (-0.65%)
|
73,548 |
| 15 Nov 2022 |
EUR |
5.015 |
5.033 |
5.006 |
5.014 |
5.014 |
-0.002 (-0.03%)
|
119,052 |
| 14 Nov 2022 |
EUR |
4.9875 |
5.0349 |
4.9875 |
5.0155 |
5.0155 |
-0.004 (-0.07%)
|
86,143 |
| 11 Nov 2022 |
EUR |
5.045 |
5.045 |
5.019 |
5.019 |
5.019 |
+0.034 (+0.68%)
|
318,833 |
| 10 Nov 2022 |
EUR |
4.9275 |
5.001 |
4.9175 |
4.985 |
4.985 |
+0.051 (+1.03%)
|
125,669 |
| 9 Nov 2022 |
EUR |
4.9465 |
4.9465 |
4.922 |
4.934 |
4.934 |
-0.011 (-0.21%)
|
87,805 |
| 8 Nov 2022 |
EUR |
4.941 |
4.9495 |
4.9175 |
4.9445 |
4.9445 |
+0.019 (+0.40%)
|
21,839 |
| 7 Nov 2022 |
EUR |
4.9155 |
4.9305 |
4.9155 |
4.925 |
4.925 |
+0.006 (+0.13%)
|
34,509 |
| 4 Nov 2022 |
EUR |
4.8755 |
4.928 |
4.8755 |
4.9185 |
4.9185 |
+0.054 (+1.11%)
|
18,473 |
| 3 Nov 2022 |
EUR |
4.859 |
4.868 |
4.858 |
4.8643 |
4.8643 |
-0.025 (-0.52%)
|
89,068 |
| 2 Nov 2022 |
EUR |
4.9035 |
4.906 |
4.8898 |
4.8898 |
4.8898 |
-0.016 (-0.32%)
|
167,122 |
