iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Feb 2022 |
EUR |
5.375 |
5.375 |
5.31 |
5.322 |
5.322 |
-0.009 (-0.17%)
|
353,926 |
| 18 Feb 2022 |
EUR |
5.352 |
5.362 |
5.331 |
5.331 |
5.331 |
-0.018 (-0.34%)
|
127,485 |
| 17 Feb 2022 |
EUR |
5.368 |
5.368 |
5.349 |
5.349 |
5.349 |
-0.018 (-0.34%)
|
36,927 |
| 16 Feb 2022 |
EUR |
5.33 |
5.373 |
5.33 |
5.367 |
5.367 |
+0.016 (+0.30%)
|
20,997 |
| 15 Feb 2022 |
EUR |
5.35 |
5.358 |
5.339 |
5.351 |
5.351 |
+0.006 (+0.11%)
|
24,026 |
| 14 Feb 2022 |
EUR |
5.321 |
5.345 |
5.303 |
5.345 |
5.345 |
-0.012 (-0.22%)
|
22,929 |
| 11 Feb 2022 |
EUR |
5.365 |
5.365 |
5.333 |
5.357 |
5.357 |
-0.009 (-0.17%)
|
48,633 |
| 10 Feb 2022 |
EUR |
5.387 |
5.387 |
5.347 |
5.366 |
5.366 |
-0.012 (-0.22%)
|
12,422 |
| 9 Feb 2022 |
EUR |
5.382 |
5.385 |
5.376 |
5.378 |
5.378 |
+0.026 (+0.49%)
|
1,396,194 |
| 8 Feb 2022 |
EUR |
5.322 |
5.358 |
5.321 |
5.352 |
5.352 |
+0.02 (+0.38%)
|
2,766,239 |
| 7 Feb 2022 |
EUR |
5.365 |
5.365 |
5.284 |
5.332 |
5.332 |
-0.033 (-0.62%)
|
1,884,972 |
| 4 Feb 2022 |
EUR |
5.367 |
5.367 |
5.333 |
5.365 |
5.365 |
-0.048 (-0.89%)
|
82,496 |
| 3 Feb 2022 |
EUR |
5.492 |
5.492 |
5.399 |
5.413 |
5.413 |
-0.036 (-0.66%)
|
60,719 |
| 2 Feb 2022 |
EUR |
5.46 |
5.465 |
5.449 |
5.449 |
5.449 |
+0.002 (+0.04%)
|
104,556 |
| 1 Feb 2022 |
EUR |
5.437 |
5.453 |
5.436 |
5.447 |
5.447 |
+0.028 (+0.52%)
|
25,726 |
| 31 Jan 2022 |
EUR |
5.42 |
5.434 |
5.415 |
5.419 |
5.419 |
-0.013 (-0.24%)
|
18,144 |
| 28 Jan 2022 |
EUR |
5.469 |
5.469 |
5.424 |
5.432 |
5.432 |
-0.031 (-0.57%)
|
14,463,392 |
| 27 Jan 2022 |
EUR |
5.47 |
5.471 |
5.459 |
5.463 |
5.463 |
-0.017 (-0.31%)
|
2,761,166 |
| 26 Jan 2022 |
EUR |
5.486 |
5.49 |
5.475 |
5.48 |
5.48 |
+0.011 (+0.19%)
|
10,336,773 |
| 25 Jan 2022 |
EUR |
5.47 |
5.478 |
5.464 |
5.4695 |
5.4695 |
+0.009 (+0.16%)
|
1,077,060 |
| 24 Jan 2022 |
EUR |
5.487 |
5.494 |
5.459 |
5.461 |
5.461 |
-0.041 (-0.75%)
|
1,439,484 |
| 21 Jan 2022 |
EUR |
5.5 |
5.502 |
5.491 |
5.502 |
5.502 |
-0.005 (-0.09%)
|
155,507 |
| 20 Jan 2022 |
EUR |
5.518 |
5.518 |
5.503 |
5.507 |
5.507 |
-0.009 (-0.16%)
|
246,759 |
| 19 Jan 2022 |
EUR |
5.497 |
5.516 |
5.497 |
5.516 |
5.516 |
+0.016 (+0.29%)
|
49,861 |
| 18 Jan 2022 |
EUR |
5.521 |
5.521 |
5.499 |
5.5 |
5.5 |
-0.012 (-0.22%)
|
84,004 |
| 17 Jan 2022 |
EUR |
5.514 |
5.524 |
5.512 |
5.512 |
5.512 |
-0.01 (-0.18%)
|
25,481 |
| 14 Jan 2022 |
EUR |
5.528 |
5.53 |
5.516 |
5.522 |
5.522 |
-0.003 (-0.05%)
|
479,220 |
| 13 Jan 2022 |
EUR |
5.53 |
5.534 |
5.524 |
5.525 |
5.525 |
-0.001 (-0.02%)
|
63,274 |
| 12 Jan 2022 |
EUR |
5.537 |
5.538 |
5.525 |
5.526 |
5.526 |
-0.004 (-0.07%)
|
41,871 |
| 11 Jan 2022 |
EUR |
5.525 |
5.533 |
5.522 |
5.53 |
5.53 |
+0.012 (+0.22%)
|
61,285 |
