iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 9 Aug 2022 |
EUR |
5.1 |
5.1 |
5.07 |
5.07 |
5.07 |
-0.033 (-0.64%)
|
48,346 |
| 8 Aug 2022 |
EUR |
5.08 |
5.1025 |
5.077 |
5.1025 |
5.1025 |
+0.034 (+0.67%)
|
87,426 |
| 5 Aug 2022 |
EUR |
5.099 |
5.099 |
5.048 |
5.0685 |
5.0685 |
-0.007 (-0.14%)
|
77,394 |
| 4 Aug 2022 |
EUR |
5.08 |
5.088 |
5.0755 |
5.0755 |
5.0755 |
+0.001 (+0.02%)
|
15,584 |
| 3 Aug 2022 |
EUR |
5.05 |
5.0745 |
5.047 |
5.0745 |
5.0745 |
+0.025 (+0.51%)
|
27,505 |
| 2 Aug 2022 |
EUR |
5.058 |
5.06 |
5.038 |
5.049 |
5.049 |
-0.029 (-0.58%)
|
85,523 |
| 1 Aug 2022 |
EUR |
5.05 |
5.088 |
5.05 |
5.0785 |
5.0785 |
+0.022 (+0.45%)
|
3,840 |
| 29 Jul 2022 |
EUR |
5.053 |
5.056 |
5.041 |
5.056 |
5.056 |
+0.017 (+0.33%)
|
64,001 |
| 28 Jul 2022 |
EUR |
4.99 |
5.043 |
4.984 |
5.0395 |
5.0395 |
+0.07 (+1.41%)
|
239,070 |
| 27 Jul 2022 |
EUR |
4.953 |
4.9705 |
4.944 |
4.9692 |
4.9692 |
+0.046 (+0.94%)
|
55,681 |
| 26 Jul 2022 |
EUR |
5.029 |
5.029 |
4.923 |
4.923 |
4.923 |
-0.079 (-1.57%)
|
428,434 |
| 25 Jul 2022 |
EUR |
5.012 |
5.022 |
5.0015 |
5.0015 |
5.0015 |
-0.009 (-0.19%)
|
32,684 |
| 22 Jul 2022 |
EUR |
4.9635 |
5.02 |
4.9635 |
5.011 |
5.011 |
+0.064 (+1.29%)
|
22,616 |
| 21 Jul 2022 |
EUR |
4.9245 |
4.95 |
4.914 |
4.947 |
4.947 |
+0.01 (+0.21%)
|
5,826 |
| 20 Jul 2022 |
EUR |
4.9635 |
4.973 |
4.9355 |
4.9367 |
4.9367 |
+0.008 (+0.17%)
|
64,065 |
| 19 Jul 2022 |
EUR |
4.866 |
4.9285 |
4.831 |
4.9285 |
4.9285 |
+0.08 (+1.65%)
|
86,305 |
| 18 Jul 2022 |
EUR |
4.847 |
4.8545 |
4.838 |
4.8483 |
4.8483 |
+0.024 (+0.49%)
|
14,899 |
| 15 Jul 2022 |
EUR |
4.795 |
4.828 |
4.795 |
4.8247 |
4.8247 |
+0.054 (+1.13%)
|
42,945 |
| 14 Jul 2022 |
EUR |
4.7845 |
4.7845 |
4.771 |
4.771 |
4.771 |
-0.043 (-0.89%)
|
20,048 |
| 13 Jul 2022 |
EUR |
4.8345 |
4.837 |
4.786 |
4.814 |
4.814 |
-0.02 (-0.42%)
|
44,977 |
| 12 Jul 2022 |
EUR |
4.825 |
4.8343 |
4.813 |
4.8343 |
4.8343 |
+0.006 (+0.13%)
|
176,576 |
| 11 Jul 2022 |
EUR |
4.84 |
4.84 |
4.8155 |
4.828 |
4.828 |
-0.015 (-0.30%)
|
22,109 |
| 8 Jul 2022 |
EUR |
4.8335 |
4.8425 |
4.8215 |
4.8425 |
4.8425 |
+0.023 (+0.47%)
|
21,822 |
| 7 Jul 2022 |
EUR |
4.799 |
4.821 |
4.787 |
4.8197 |
4.8197 |
+0.032 (+0.67%)
|
127,593 |
| 6 Jul 2022 |
EUR |
4.7635 |
4.788 |
4.759 |
4.7877 |
4.7877 |
+0.034 (+0.70%)
|
263,301 |
| 5 Jul 2022 |
EUR |
4.8045 |
4.8045 |
4.7542 |
4.7542 |
4.7542 |
-0.029 (-0.61%)
|
51,326 |
