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
24 Nov 2021	EUR	5.515	5.515	5.494	5.503	5.503	+0.002 (+0.04%)	79,930
23 Nov 2021	EUR	5.5	5.508	5.5	5.501	5.501	-0.016 (-0.29%)	135,854
22 Nov 2021	EUR	5.515	5.518	5.514	5.517	5.517	-0.002 (-0.04%)	42,833
19 Nov 2021	EUR	5.532	5.532	5.517	5.519	5.519	-0.008 (-0.14%)	82,065
18 Nov 2021	EUR	5.52	5.53	5.519	5.527	5.527	+0.012 (+0.22%)	275,245
17 Nov 2021	EUR	5.522	5.524	5.514	5.515	5.515	-0.006 (-0.11%)	35,662
16 Nov 2021	EUR	5.494	5.523	5.494	5.521	5.521	+0.001 (+0.02%)	93,869
15 Nov 2021	EUR	5.523	5.524	5.52	5.52	5.52	+0.004 (+0.07%)	275,201
12 Nov 2021	EUR	5.543	5.543	5.516	5.516	5.516	-0.009 (-0.16%)	55,243
11 Nov 2021	EUR	5.53	5.53	5.525	5.525	5.525	-0.007 (-0.13%)	111,218
10 Nov 2021	EUR	5.496	5.536	5.496	5.532	5.532	-0.002 (-0.04%)	52,457
9 Nov 2021	EUR	5.535	5.536	5.531	5.534	5.534	-0.005 (-0.09%)	62,413
8 Nov 2021	EUR	5.539	5.54	5.535	5.539	5.539	+0.007 (+0.13%)	41,806
5 Nov 2021	EUR	5.521	5.537	5.518	5.532	5.532	+0.01 (+0.18%)	140,408
4 Nov 2021	EUR	5.51	5.527	5.51	5.522	5.522	+0.019 (+0.35%)	327,992
3 Nov 2021	EUR	5.503	5.505	5.499	5.503	5.503	+0.006 (+0.11%)	97,038
2 Nov 2021	EUR	5.495	5.503	5.495	5.497	5.497	0.0 (0.0%)	131,419
1 Nov 2021	EUR	5.506	5.506	5.49	5.497	5.497	+0.003 (+0.05%)	77,101
29 Oct 2021	EUR	5.5	5.502	5.492	5.494	5.494	-0.011 (-0.20%)	50,710
28 Oct 2021	EUR	5.505	5.51	5.501	5.505	5.505	-0.005 (-0.09%)	60,354
27 Oct 2021	EUR	5.507	5.512	5.502	5.51	5.51	+0.004 (+0.07%)	389,532
26 Oct 2021	EUR	5.5	5.509	5.496	5.506	5.506	+0.012 (+0.22%)	42,826
25 Oct 2021	EUR	5.5	5.5	5.491	5.494	5.494	-0.002 (-0.04%)	27,160
22 Oct 2021	EUR	5.496	5.502	5.495	5.496	5.496	0.0 (0.0%)	133,106
21 Oct 2021	EUR	5.503	5.504	5.496	5.496	5.496	-0.003 (-0.05%)	254,992
20 Oct 2021	EUR	5.496	5.502	5.496	5.499	5.499	+0.002 (+0.04%)	73,944
19 Oct 2021	EUR	5.495	5.497	5.492	5.497	5.497	+0.005 (+0.09%)	91,970
18 Oct 2021	EUR	5.503	5.503	5.49	5.492	5.492	-0.013 (-0.24%)	228,740
15 Oct 2021	EUR	5.495	5.508	5.495	5.505	5.505	+0.004 (+0.07%)	32,639
14 Oct 2021	EUR	5.494	5.504	5.494	5.501	5.501	+0.023 (+0.42%)	51,332

Unicorn Response |