iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Mar 2021 |
EUR |
5.422 |
5.423 |
5.4185 |
5.4185 |
5.4185 |
-0.001 (-0.01%)
|
404,655 |
9 Mar 2021 |
EUR |
5.421 |
5.424 |
5.41 |
5.419 |
5.419 |
+0.002 (+0.03%)
|
114,496 |
8 Mar 2021 |
EUR |
5.401 |
5.423 |
5.388 |
5.4175 |
5.4175 |
+0.011 (+0.19%)
|
3,766,920 |
5 Mar 2021 |
EUR |
5.409 |
5.42 |
5.407 |
5.407 |
5.407 |
-0.013 (-0.24%)
|
57,187 |
4 Mar 2021 |
EUR |
5.42 |
5.426 |
5.413 |
5.42 |
5.42 |
-0.005 (-0.10%)
|
27,593 |
3 Mar 2021 |
EUR |
5.451 |
5.451 |
5.422 |
5.4255 |
5.4255 |
+0.001 (+0.01%)
|
73,434 |
2 Mar 2021 |
EUR |
5.416 |
5.43 |
5.416 |
5.425 |
5.425 |
+0.004 (+0.07%)
|
738,460 |
1 Mar 2021 |
EUR |
5.436 |
5.436 |
5.245 |
5.421 |
5.421 |
+0.026 (+0.48%)
|
2,720,384 |
26 Feb 2021 |
EUR |
5.413 |
5.413 |
5.393 |
5.395 |
5.395 |
-0.018 (-0.33%)
|
67,445 |
25 Feb 2021 |
EUR |
5.433 |
5.433 |
5.413 |
5.413 |
5.413 |
-0.019 (-0.35%)
|
35,126 |
24 Feb 2021 |
EUR |
5.43 |
5.432 |
5.42 |
5.432 |
5.432 |
+0.009 (+0.17%)
|
45,778 |
23 Feb 2021 |
EUR |
5.415 |
5.424 |
5.414 |
5.423 |
5.423 |
-0.001 (-0.01%)
|
11,165 |
22 Feb 2021 |
EUR |
5.422 |
5.424 |
5.417 |
5.4235 |
5.4235 |
-0.007 (-0.14%)
|
9,040 |
19 Feb 2021 |
EUR |
5.427 |
5.431 |
5.421 |
5.431 |
5.431 |
+0.011 (+0.20%)
|
15,313 |
18 Feb 2021 |
EUR |
5.429 |
5.429 |
5.42 |
5.42 |
5.42 |
-0.005 (-0.09%)
|
16,270 |
17 Feb 2021 |
EUR |
5.432 |
5.432 |
5.425 |
5.425 |
5.425 |
+0.001 (+0.02%)
|
215 |
16 Feb 2021 |
EUR |
5.412 |
5.438 |
5.412 |
5.424 |
5.424 |
-0.009 (-0.17%)
|
55,246 |
15 Feb 2021 |
EUR |
5.452 |
5.452 |
5.429 |
5.433 |
5.433 |
+0.004 (+0.08%)
|
44,066 |
12 Feb 2021 |
EUR |
5.429 |
5.43 |
5.425 |
5.4285 |
5.4285 |
-0.003 (-0.05%)
|
47,799 |
11 Feb 2021 |
EUR |
5.422 |
5.431 |
5.422 |
5.431 |
5.431 |
+0.009 (+0.17%)
|
1,293 |
10 Feb 2021 |
EUR |
5.429 |
5.429 |
5.422 |
5.422 |
5.422 |
-0.001 (-0.01%)
|
15,728 |
9 Feb 2021 |
EUR |
5.418 |
5.425 |
5.418 |
5.4225 |
5.4225 |
-0.004 (-0.08%)
|
54,203 |
8 Feb 2021 |
EUR |
5.424 |
5.431 |
5.423 |
5.427 |
5.427 |
-0.001 (-0.01%)
|
265,825 |
5 Feb 2021 |
EUR |
5.431 |
5.433 |
5.424 |
5.4275 |
5.4275 |
+0.009 (+0.16%)
|
41,687 |
4 Feb 2021 |
EUR |
5.426 |
5.428 |
5.417 |
5.419 |
5.419 |
+0.003 (+0.06%)
|
121,795 |
3 Feb 2021 |
EUR |
5.404 |
5.419 |
5.404 |
5.416 |
5.416 |
+0.022 (+0.41%)
|
27,240 |
2 Feb 2021 |
EUR |
5.36 |
5.405 |
5.36 |
5.394 |
5.394 |
+0.009 (+0.18%)
|
195,648 |
1 Feb 2021 |
EUR |
5.395 |
5.395 |
5.382 |
5.3845 |
5.3845 |
+0.007 (+0.13%)
|
28,882 |
29 Jan 2021 |
EUR |
5.371 |
5.383 |
5.371 |
5.3775 |
5.3775 |
-0.003 (-0.06%)
|
99,152 |
28 Jan 2021 |
EUR |
5.362 |
5.3805 |
5.362 |
5.3805 |
5.3805 |
+0.006 (+0.12%)
|
7,432 |