iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
11 Dec 2020 |
EUR |
5.359 |
5.359 |
5.341 |
5.35 |
5.35 |
-0.018 (-0.34%)
|
136,367 |
10 Dec 2020 |
EUR |
5.405 |
5.405 |
5.362 |
5.3685 |
5.3685 |
-0.018 (-0.34%)
|
42,497 |
9 Dec 2020 |
EUR |
5.41 |
5.41 |
5.376 |
5.387 |
5.387 |
+0.013 (+0.25%)
|
146,411 |
8 Dec 2020 |
EUR |
5.375 |
5.386 |
5.37 |
5.3735 |
5.3735 |
-0.01 (-0.19%)
|
81,297 |
7 Dec 2020 |
EUR |
5.387 |
5.388 |
5.377 |
5.3835 |
5.3835 |
-0.004 (-0.08%)
|
8,812 |
4 Dec 2020 |
EUR |
5.371 |
5.39 |
5.371 |
5.388 |
5.388 |
+0.017 (+0.32%)
|
70,877 |
3 Dec 2020 |
EUR |
5.359 |
5.377 |
5.359 |
5.371 |
5.371 |
+0.009 (+0.16%)
|
15,993 |
2 Dec 2020 |
EUR |
5.347 |
5.37 |
5.346 |
5.3625 |
5.3625 |
+0.013 (+0.23%)
|
14,068,682 |
1 Dec 2020 |
EUR |
5.35 |
5.358 |
5.344 |
5.35 |
5.35 |
+0.01 (+0.19%)
|
225,068 |
30 Nov 2020 |
EUR |
5.341 |
5.346 |
5.336 |
5.34 |
5.34 |
-0.004 (-0.07%)
|
92,112 |
27 Nov 2020 |
EUR |
5.342 |
5.344 |
5.333 |
5.344 |
5.344 |
+0.005 (+0.10%)
|
73,277 |
26 Nov 2020 |
EUR |
5.333 |
5.3415 |
5.333 |
5.3385 |
5.3385 |
+0.005 (+0.10%)
|
17,935 |
25 Nov 2020 |
EUR |
5.304 |
5.343 |
5.298 |
5.333 |
5.333 |
+0.004 (+0.08%)
|
279,677 |
24 Nov 2020 |
EUR |
5.326 |
5.335 |
5.3138 |
5.329 |
5.329 |
+0.018 (+0.35%)
|
1,147,779 |
23 Nov 2020 |
EUR |
5.3 |
5.317 |
5.3 |
5.3105 |
5.3105 |
+0.011 (+0.22%)
|
38,229 |
20 Nov 2020 |
EUR |
5.32 |
5.32 |
5.292 |
5.299 |
5.299 |
+0.007 (+0.14%)
|
16,657 |
19 Nov 2020 |
EUR |
5.297 |
5.297 |
5.2848 |
5.2915 |
5.2915 |
-0.005 (-0.10%)
|
100,927 |
18 Nov 2020 |
EUR |
5.314 |
5.322 |
5.288 |
5.297 |
5.297 |
+0.009 (+0.17%)
|
49,846 |
17 Nov 2020 |
EUR |
5.288 |
5.29 |
5.278 |
5.288 |
5.288 |
+0.003 (+0.06%)
|
50,274 |
16 Nov 2020 |
EUR |
5.284 |
5.301 |
5.284 |
5.285 |
5.285 |
+0.025 (+0.48%)
|
57,850 |
13 Nov 2020 |
EUR |
5.265 |
5.268 |
5.254 |
5.26 |
5.26 |
+0.004 (+0.07%)
|
38,058 |
12 Nov 2020 |
EUR |
5.26 |
5.2675 |
5.25 |
5.2565 |
5.2565 |
-0.013 (-0.25%)
|
8,446,553 |
11 Nov 2020 |
EUR |
5.294 |
5.294 |
5.25 |
5.2695 |
5.2695 |
+0.007 (+0.13%)
|
39,479 |
10 Nov 2020 |
EUR |
5.283 |
5.283 |
5.2625 |
5.2625 |
5.2625 |
-0.015 (-0.27%)
|
153,709 |
9 Nov 2020 |
EUR |
5.243 |
5.317 |
5.235 |
5.277 |
5.277 |
+0.054 (+1.04%)
|
27,730 |
6 Nov 2020 |
EUR |
5.219 |
5.223 |
5.2003 |
5.2225 |
5.2225 |
-0.001 (-0.02%)
|
8,354,993 |
5 Nov 2020 |
EUR |
5.218 |
5.226 |
5.218 |
5.2235 |
5.2235 |
+0.04 (+0.76%)
|
28,836 |
4 Nov 2020 |
EUR |
5.171 |
5.191 |
5.151 |
5.184 |
5.184 |
+0.016 (+0.31%)
|
17,450 |
3 Nov 2020 |
EUR |
5.154 |
5.168 |
5.15 |
5.168 |
5.168 |
+0.044 (+0.86%)
|
276,877 |
2 Nov 2020 |
EUR |
5.102 |
5.124 |
5.102 |
5.124 |
5.124 |
+0.018 (+0.35%)
|
37,865 |