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
10 Jan 2022	EUR	5.531	5.539	5.518	5.518	5.518	-0.01 (-0.18%)	266,023
7 Jan 2022	EUR	5.542	5.545	5.528	5.528	5.528	-0.015 (-0.27%)	13,605
6 Jan 2022	EUR	5.54	5.543	5.535	5.543	5.543	-0.007 (-0.13%)	86,737
5 Jan 2022	EUR	5.541	5.558	5.541	5.55	5.55	-0.002 (-0.04%)	46,767
4 Jan 2022	EUR	5.55	5.552	5.545	5.552	5.552	-0.003 (-0.05%)	23,341
31 Dec 2021	EUR	5.58	5.58	5.555	5.555	5.555	+0.001 (+0.02%)	1,378
30 Dec 2021	EUR	5.551	5.554	5.545	5.554	5.554	+0.001 (+0.02%)	11,181
29 Dec 2021	EUR	5.547	5.553	5.534	5.553	5.553	+0.004 (+0.06%)	68,660
24 Dec 2021	EUR	5.55	5.556	5.5495	5.5495	5.5495	+0.013 (+0.23%)	103,590
23 Dec 2021	EUR	5.543	5.5623	5.536	5.537	5.537	-0.004 (-0.07%)	2,774,810
22 Dec 2021	EUR	5.539	5.541	5.527	5.541	5.541	+0.016 (+0.29%)	49,214
21 Dec 2021	EUR	5.526	5.529	5.518	5.525	5.525	+0.002 (+0.04%)	129,774
20 Dec 2021	EUR	5.51	5.523	5.506	5.523	5.523	+0.002 (+0.04%)	58,030
17 Dec 2021	EUR	5.539	5.539	5.519	5.521	5.521	-0.012 (-0.22%)	92,235
16 Dec 2021	EUR	5.535	5.537	5.527	5.533	5.533	+0.014 (+0.25%)	21,033
15 Dec 2021	EUR	5.523	5.523	5.514	5.519	5.519	+0.009 (+0.16%)	345,657
14 Dec 2021	EUR	5.55	5.55	5.51	5.51	5.51	-0.008 (-0.14%)	52,055
13 Dec 2021	EUR	5.521	5.528	5.518	5.518	5.518	0.0 (0.0%)	16,945
10 Dec 2021	EUR	5.51	5.518	5.508	5.518	5.518	-0.008 (-0.14%)	24,480
9 Dec 2021	EUR	5.513	5.526	5.51	5.526	5.526	+0.014 (+0.25%)	72,428
8 Dec 2021	EUR	5.522	5.525	5.512	5.512	5.512	-0.016 (-0.29%)	124,169
7 Dec 2021	EUR	5.511	5.528	5.511	5.528	5.528	+0.026 (+0.47%)	42,855
6 Dec 2021	EUR	5.498	5.502	5.49	5.502	5.502	+0.01 (+0.18%)	279,265
3 Dec 2021	EUR	5.492	5.497	5.486	5.492	5.492	+0.008 (+0.15%)	51,979
2 Dec 2021	EUR	5.494	5.495	5.474	5.484	5.484	-0.006 (-0.11%)	57,981
1 Dec 2021	EUR	5.459	5.49	5.459	5.49	5.49	+0.024 (+0.44%)	69,192
30 Nov 2021	EUR	5.466	5.466	5.456	5.466	5.466	-0.003 (-0.05%)	43,358
29 Nov 2021	EUR	5.486	5.486	5.462	5.469	5.469	+0.024 (+0.44%)	68,729
26 Nov 2021	EUR	5.455	5.471	5.445	5.445	5.445	-0.053 (-0.96%)	237,797
25 Nov 2021	EUR	5.499	5.507	5.494	5.498	5.498	-0.005 (-0.09%)	80,750

Unicorn Response |