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
4 Jul 2022	EUR	4.7565	4.7832	4.7565	4.7832	4.7832	+0.006 (+0.12%)	9,307
1 Jul 2022	EUR	4.741	4.7975	4.741	4.7775	4.7775	+0.013 (+0.28%)	103,523
30 Jun 2022	EUR	4.7465	4.764	4.737	4.764	4.764	-0.007 (-0.16%)	121,233
29 Jun 2022	EUR	4.832	4.832	4.7715	4.7715	4.7715	-0.044 (-0.91%)	166,587
28 Jun 2022	EUR	4.863	4.863	4.8155	4.8155	4.8155	-0.033 (-0.68%)	49,592
27 Jun 2022	EUR	4.89	4.89	4.8485	4.8485	4.8485	-0.018 (-0.36%)	34,468
24 Jun 2022	EUR	4.861	4.866	4.843	4.866	4.866	+0.017 (+0.34%)	34,630
23 Jun 2022	EUR	4.8555	4.8705	4.8435	4.8495	4.8495	-0.017 (-0.34%)	54,664
22 Jun 2022	EUR	4.855	4.8662	4.851	4.8662	4.8662	-0.005 (-0.10%)	152,472
21 Jun 2022	EUR	4.902	4.902	4.871	4.871	4.871	+0.011 (+0.22%)	98,793
20 Jun 2022	EUR	4.8645	4.878	4.86	4.8605	4.8605	+0.025 (+0.53%)	271,781
17 Jun 2022	EUR	4.832	4.867	4.805	4.835	4.835	+0.007 (+0.16%)	204,373
16 Jun 2022	EUR	4.852	4.864	4.8065	4.8275	4.8275	-0.063 (-1.28%)	85,592
15 Jun 2022	EUR	4.913	4.913	4.87	4.8902	4.8902	+0.018 (+0.37%)	34,056
14 Jun 2022	EUR	4.867	4.8795	4.832	4.872	4.872	+0.011 (+0.23%)	196,226
13 Jun 2022	EUR	4.9	4.9	4.86	4.861	4.861	-0.082 (-1.66%)	57,208
10 Jun 2022	EUR	4.9825	4.9955	4.9432	4.9432	4.9432	-0.069 (-1.37%)	17,353
9 Jun 2022	EUR	5.072	5.072	5.007	5.012	5.012	-0.054 (-1.08%)	89,246
8 Jun 2022	EUR	5.091	5.091	5.066	5.0665	5.0665	-0.013 (-0.26%)	84,464
7 Jun 2022	EUR	5.089	5.089	5.07	5.0795	5.0795	-0.018 (-0.36%)	104,118
6 Jun 2022	EUR	5.101	5.104	5.083	5.098	5.098	+0.011 (+0.23%)	59,771
1 Jun 2022	EUR	5.09	5.099	5.085	5.0865	5.0865	+0.002 (+0.03%)	46,607
31 May 2022	EUR	5.098	5.125	5.085	5.085	5.085	-0.037 (-0.73%)	282,606
30 May 2022	EUR	5.133	5.133	5.112	5.1225	5.1225	-0.007 (-0.14%)	19,538
27 May 2022	EUR	5.138	5.14	5.119	5.1295	5.1295	+0.016 (+0.31%)	96,290
26 May 2022	EUR	5.104	5.1135	5.104	5.1135	5.1135	+0.037 (+0.74%)	1,002
25 May 2022	EUR	5.075	5.076	5.047	5.076	5.076	+0.033 (+0.64%)	275,428
24 May 2022	EUR	5.051	5.058	5.04	5.0435	5.0435	-0.017 (-0.33%)	94,758
23 May 2022	EUR	5.067	5.068	5.054	5.06	5.06	+0.017 (+0.34%)	202,096
20 May 2022	EUR	5.076	5.087	5.043	5.043	5.043	-0.03 (-0.59%)	193,596

Unicorn Response |