iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Sep 2022 |
EUR |
4.8715 |
4.884 |
4.838 |
4.865 |
4.865 |
-0.021 (-0.44%)
|
18,971 |
| 21 Sep 2022 |
EUR |
4.85 |
4.8865 |
4.8475 |
4.8865 |
4.8865 |
+0.023 (+0.47%)
|
861 |
| 20 Sep 2022 |
EUR |
4.89 |
4.919 |
4.8555 |
4.8635 |
4.8635 |
-0.026 (-0.54%)
|
57,011 |
| 16 Sep 2022 |
EUR |
4.904 |
4.904 |
4.882 |
4.89 |
4.89 |
-0.04 (-0.81%)
|
194,919 |
| 15 Sep 2022 |
EUR |
4.9465 |
4.9465 |
4.924 |
4.93 |
4.93 |
-0.014 (-0.28%)
|
4,930 |
| 14 Sep 2022 |
EUR |
4.9385 |
4.953 |
4.9345 |
4.944 |
4.944 |
-0.001 (-0.01%)
|
7,552 |
| 13 Sep 2022 |
EUR |
5.024 |
5.025 |
4.939 |
4.9445 |
4.9445 |
-0.053 (-1.07%)
|
123,812 |
| 12 Sep 2022 |
EUR |
4.9965 |
5.018 |
4.9965 |
4.998 |
4.998 |
+0.021 (+0.41%)
|
232,758 |
| 9 Sep 2022 |
EUR |
4.977 |
4.978 |
4.947 |
4.9775 |
4.9775 |
+0.029 (+0.60%)
|
4,123 |
| 8 Sep 2022 |
EUR |
4.9475 |
4.948 |
4.935 |
4.948 |
4.948 |
+0.022 (+0.44%)
|
27,751 |
| 7 Sep 2022 |
EUR |
4.898 |
4.932 |
4.89 |
4.9262 |
4.9262 |
+0.024 (+0.49%)
|
48,510 |
| 6 Sep 2022 |
EUR |
4.913 |
4.913 |
4.8855 |
4.902 |
4.902 |
+0.024 (+0.49%)
|
105,183 |
| 5 Sep 2022 |
EUR |
4.891 |
4.891 |
4.855 |
4.878 |
4.878 |
-0.066 (-1.32%)
|
56,213 |
| 2 Sep 2022 |
EUR |
4.882 |
4.9475 |
4.8805 |
4.9435 |
4.9435 |
+0.073 (+1.50%)
|
24,387 |
| 1 Sep 2022 |
EUR |
4.888 |
4.888 |
4.8575 |
4.8703 |
4.8703 |
-0.031 (-0.64%)
|
48,093 |
| 31 Aug 2022 |
EUR |
4.92 |
4.937 |
4.888 |
4.9015 |
4.9015 |
-0.009 (-0.17%)
|
17,819 |
| 30 Aug 2022 |
EUR |
4.967 |
4.9745 |
4.903 |
4.91 |
4.91 |
-0.061 (-1.23%)
|
177,350 |
| 26 Aug 2022 |
EUR |
5.011 |
5.011 |
4.971 |
4.971 |
4.971 |
-0.051 (-1.01%)
|
15,548 |
| 25 Aug 2022 |
EUR |
5.018 |
5.028 |
5.002 |
5.0215 |
5.0215 |
+0.028 (+0.56%)
|
15,444 |
| 24 Aug 2022 |
EUR |
4.98 |
4.9935 |
4.979 |
4.9935 |
4.9935 |
+0.015 (+0.31%)
|
2,689 |
| 23 Aug 2022 |
EUR |
4.961 |
4.98 |
4.9555 |
4.9783 |
4.9783 |
+0.032 (+0.64%)
|
13,154 |
| 22 Aug 2022 |
EUR |
4.9725 |
4.9875 |
4.9465 |
4.9465 |
4.9465 |
-0.051 (-1.01%)
|
17,625 |
| 19 Aug 2022 |
EUR |
5.059 |
5.059 |
4.997 |
4.997 |
4.997 |
-0.056 (-1.11%)
|
31,193 |
| 18 Aug 2022 |
EUR |
5.053 |
5.053 |
5.053 |
5.053 |
5.053 |
+0.005 (+0.11%)
|
0 |
| 17 Aug 2022 |
EUR |
5.102 |
5.102 |
5.046 |
5.0475 |
5.0475 |
-0.045 (-0.88%)
|
34,708 |
| 16 Aug 2022 |
EUR |
5.1 |
5.127 |
5.0925 |
5.0925 |
5.0925 |
-0.037 (-0.73%)
|
27,586 |
| 15 Aug 2022 |
EUR |
5.124 |
5.136 |
5.124 |
5.13 |
5.13 |
+0.001 (+0.02%)
|
8,982 |
| 12 Aug 2022 |
EUR |
5.135 |
5.1422 |
5.129 |
5.129 |
5.129 |
+0.013 (+0.25%)
|
21,641 |
| 11 Aug 2022 |
EUR |
5.141 |
5.141 |
5.116 |
5.116 |
5.116 |
+0.002 (+0.03%)
|
11,055 |
| 10 Aug 2022 |
EUR |
5.072 |
5.117 |
5.048 |
5.1145 |
5.1145 |
+0.044 (+0.88%)
|
33,640 |
