iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Jul 2021 |
EUR |
5.505 |
5.505 |
5.4945 |
5.4945 |
5.4945 |
-0.004 (-0.06%)
|
35,056 |
19 Jul 2021 |
EUR |
5.535 |
5.535 |
5.492 |
5.498 |
5.498 |
-0.013 (-0.24%)
|
223,988 |
16 Jul 2021 |
EUR |
5.515 |
5.5198 |
5.508 |
5.5115 |
5.5115 |
+0.004 (+0.06%)
|
1,245,916 |
15 Jul 2021 |
EUR |
5.515 |
5.515 |
5.508 |
5.508 |
5.508 |
-0.005 (-0.10%)
|
28,612 |
14 Jul 2021 |
EUR |
5.535 |
5.535 |
5.506 |
5.5135 |
5.5135 |
+0.004 (+0.06%)
|
43,415 |
13 Jul 2021 |
EUR |
5.512 |
5.514 |
5.508 |
5.51 |
5.51 |
-0.005 (-0.09%)
|
191,766 |
12 Jul 2021 |
EUR |
5.511 |
5.515 |
5.508 |
5.515 |
5.515 |
+0.007 (+0.14%)
|
65,166 |
9 Jul 2021 |
EUR |
5.5 |
5.511 |
5.5 |
5.5075 |
5.5075 |
+0.005 (+0.10%)
|
10,775 |
8 Jul 2021 |
EUR |
5.511 |
5.511 |
5.498 |
5.502 |
5.502 |
-0.013 (-0.23%)
|
949,016 |
7 Jul 2021 |
EUR |
5.519 |
5.52 |
5.512 |
5.5145 |
5.5145 |
+0.015 (+0.26%)
|
40,014 |
6 Jul 2021 |
EUR |
5.511 |
5.513 |
5.5 |
5.5 |
5.5 |
-0.01 (-0.18%)
|
151,153 |
5 Jul 2021 |
EUR |
5.51 |
5.513 |
5.51 |
5.51 |
5.51 |
+0.002 (+0.04%)
|
55,706 |
2 Jul 2021 |
EUR |
5.511 |
5.512 |
5.504 |
5.508 |
5.508 |
+0.003 (+0.05%)
|
49,002 |
1 Jul 2021 |
EUR |
5.525 |
5.525 |
5.5 |
5.5055 |
5.5055 |
+0.004 (+0.06%)
|
147,043 |
30 Jun 2021 |
EUR |
5.504 |
5.506 |
5.499 |
5.502 |
5.502 |
-0.004 (-0.08%)
|
322,049 |
29 Jun 2021 |
EUR |
5.533 |
5.533 |
5.5065 |
5.5065 |
5.5065 |
+0.003 (+0.05%)
|
8,803 |
28 Jun 2021 |
EUR |
5.538 |
5.538 |
5.501 |
5.5035 |
5.5035 |
-0.007 (-0.14%)
|
326,391 |
25 Jun 2021 |
EUR |
5.505 |
5.511 |
5.505 |
5.511 |
5.511 |
+0.003 (+0.05%)
|
466,683 |
24 Jun 2021 |
EUR |
5.51 |
5.51 |
5.5 |
5.508 |
5.508 |
+0.004 (+0.06%)
|
76,070 |
23 Jun 2021 |
EUR |
5.472 |
5.508 |
5.472 |
5.5045 |
5.5045 |
+0.002 (+0.03%)
|
48,949 |
22 Jun 2021 |
EUR |
5.504 |
5.51 |
5.497 |
5.503 |
5.503 |
-0.002 (-0.04%)
|
96,652 |
21 Jun 2021 |
EUR |
5.476 |
5.514 |
5.476 |
5.505 |
5.505 |
+0.003 (+0.05%)
|
33,461 |
18 Jun 2021 |
EUR |
5.498 |
5.52 |
5.498 |
5.502 |
5.502 |
-0.011 (-0.19%)
|
18,256 |
17 Jun 2021 |
EUR |
5.54 |
5.54 |
5.5125 |
5.5125 |
5.5125 |
-0.002 (-0.03%)
|
5,741 |
16 Jun 2021 |
EUR |
5.538 |
5.538 |
5.514 |
5.514 |
5.514 |
-0.003 (-0.05%)
|
259,076 |
15 Jun 2021 |
EUR |
5.54 |
5.54 |
5.514 |
5.5165 |
5.5165 |
-0.005 (-0.10%)
|
30,746 |
14 Jun 2021 |
EUR |
5.525 |
5.531 |
5.52 |
5.522 |
5.522 |
-0.006 (-0.11%)
|
16,131 |
11 Jun 2021 |
EUR |
5.519 |
5.528 |
5.511 |
5.528 |
5.528 |
+0.016 (+0.29%)
|
86,030 |
10 Jun 2021 |
EUR |
5.506 |
5.516 |
5.505 |
5.512 |
5.512 |
+0.001 (+0.02%)
|
23,134 |
9 Jun 2021 |
EUR |
5.51 |
5.511 |
5.5 |
5.511 |
5.511 |
+0.009 (+0.16%)
|
23,087 |