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
1 Sep 2021	EUR	5.564	5.564	5.533	5.538	5.538	+0.001 (+0.02%)	41,022
31 Aug 2021	EUR	5.56	5.56	5.531	5.537	5.537	+0.006 (+0.11%)	95,339
27 Aug 2021	EUR	5.558	5.558	5.527	5.531	5.531	0.0 (0.0%)	42,247
26 Aug 2021	EUR	5.53	5.532	5.529	5.531	5.531	0.0 (0.0%)	10,195
25 Aug 2021	EUR	5.533	5.533	5.529	5.531	5.531	-0.003 (-0.05%)	30,123
24 Aug 2021	EUR	5.538	5.539	5.533	5.534	5.534	+0.002 (+0.04%)	65,738
23 Aug 2021	EUR	5.5	5.536	5.5	5.532	5.532	+0.005 (+0.09%)	61,212
20 Aug 2021	EUR	5.526	5.53	5.525	5.527	5.527	-0.002 (-0.04%)	21,083
19 Aug 2021	EUR	5.532	5.532	5.526	5.529	5.529	-0.006 (-0.11%)	24,319
18 Aug 2021	EUR	5.53	5.535	5.53	5.535	5.535	+0.007 (+0.13%)	124,979
17 Aug 2021	EUR	5.537	5.539	5.528	5.528	5.528	-0.011 (-0.20%)	43,198
16 Aug 2021	EUR	5.55	5.55	5.532	5.539	5.539	-0.005 (-0.09%)	22,942
13 Aug 2021	EUR	5.541	5.544	5.534	5.544	5.544	+0.012 (+0.22%)	89,513
12 Aug 2021	EUR	5.537	5.539	5.532	5.532	5.532	-0.006 (-0.11%)	75,849
11 Aug 2021	EUR	5.538	5.538	5.532	5.538	5.538	+0.001 (+0.02%)	20,398
10 Aug 2021	EUR	5.533	5.537	5.532	5.537	5.537	+0.004 (+0.07%)	15,028
9 Aug 2021	EUR	5.562	5.562	5.533	5.533	5.533	-0.003 (-0.05%)	52,697
6 Aug 2021	EUR	5.534	5.541	5.534	5.5355	5.5355	+0.003 (+0.05%)	10,168
5 Aug 2021	EUR	5.539	5.54	5.532	5.533	5.533	-0.001 (-0.02%)	190,908
4 Aug 2021	EUR	5.534	5.537	5.534	5.534	5.534	+0.005 (+0.10%)	22,954
3 Aug 2021	EUR	5.526	5.532	5.526	5.5285	5.5285	+0.002 (+0.03%)	67,110
2 Aug 2021	EUR	5.551	5.551	5.527	5.527	5.527	+0.001 (+0.01%)	222,377
30 Jul 2021	EUR	5.519	5.528	5.516	5.5265	5.5265	+0.007 (+0.13%)	94,678
29 Jul 2021	EUR	5.523	5.523	5.514	5.5195	5.5195	+0.006 (+0.12%)	46,616
28 Jul 2021	EUR	5.516	5.517	5.4889	5.513	5.513	+0.007 (+0.13%)	24,042
27 Jul 2021	EUR	5.54	5.54	5.505	5.506	5.506	-0.009 (-0.15%)	36,213
26 Jul 2021	EUR	5.519	5.519	5.51	5.5145	5.5145	-0.004 (-0.08%)	12,046
23 Jul 2021	EUR	5.515	5.519	5.51	5.519	5.519	+0.005 (+0.09%)	37,293
22 Jul 2021	EUR	5.51	5.514	5.504	5.514	5.514	+0.009 (+0.16%)	30,826
21 Jul 2021	EUR	5.48	5.522	5.48	5.505	5.505	+0.011 (+0.19%)	57,387

Unicorn Response |