iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Oct 2018 |
EUR |
5.0185 |
5.0185 |
5.0185 |
5.0185 |
5.0185 |
-0.003 (-0.06%)
|
0 |
12 Oct 2018 |
EUR |
5.016 |
5.025 |
5.016 |
5.0215 |
5.0215 |
+0.012 (+0.24%)
|
20,340 |
11 Oct 2018 |
EUR |
5 |
5.0095 |
4.998 |
5.0095 |
5.0095 |
-0.01 (-0.20%)
|
29,280 |
10 Oct 2018 |
EUR |
5.02 |
5.02 |
5.0195 |
5.0195 |
5.0195 |
-0.003 (-0.06%)
|
317 |
9 Oct 2018 |
EUR |
5.024 |
5.024 |
5.0225 |
5.0225 |
5.0225 |
-0.014 (-0.28%)
|
200,000 |
8 Oct 2018 |
EUR |
5.04 |
5.04 |
5.036 |
5.0365 |
5.0365 |
-0.008 (-0.16%)
|
2,300 |
5 Oct 2018 |
EUR |
5.044 |
5.0445 |
5.044 |
5.0445 |
5.0445 |
-0.005 (-0.10%)
|
7,900 |
4 Oct 2018 |
EUR |
5.05 |
5.05 |
5.0495 |
5.0495 |
5.0495 |
-0.004 (-0.08%)
|
630 |
3 Oct 2018 |
EUR |
5.0535 |
5.0535 |
5.0535 |
5.0535 |
5.0535 |
+0.009 (+0.17%)
|
0 |
2 Oct 2018 |
EUR |
5.039 |
5.046 |
5.039 |
5.045 |
5.045 |
-0.004 (-0.09%)
|
8,022 |
1 Oct 2018 |
EUR |
5.05 |
5.051 |
5.0495 |
5.0495 |
5.0495 |
+0.011 (+0.22%)
|
63,074 |
28 Sep 2018 |
EUR |
5.038 |
5.0385 |
5.038 |
5.0385 |
5.0385 |
-0.013 (-0.26%)
|
9,300 |
27 Sep 2018 |
EUR |
5.072 |
5.072 |
5.046 |
5.0515 |
5.0515 |
-0.003 (-0.06%)
|
132,940 |
26 Sep 2018 |
EUR |
5.056 |
5.056 |
5.0545 |
5.0545 |
5.0545 |
-0.003 (-0.05%)
|
759 |
25 Sep 2018 |
EUR |
5.057 |
5.057 |
5.057 |
5.057 |
5.057 |
+0.001 (+0.02%)
|
0 |
24 Sep 2018 |
EUR |
5.057 |
5.057 |
5.056 |
5.056 |
5.056 |
-0.007 (-0.15%)
|
16,000 |
21 Sep 2018 |
EUR |
5.064 |
5.064 |
5.0635 |
5.0635 |
5.0635 |
+0.001 (+0.01%)
|
4,443 |
20 Sep 2018 |
EUR |
5.063 |
5.063 |
5.06 |
5.063 |
5.063 |
+0.013 (+0.25%)
|
1,935,898 |
19 Sep 2018 |
EUR |
5.054 |
5.054 |
5.0505 |
5.0505 |
5.0505 |
+0.005 (+0.10%)
|
572,000 |
18 Sep 2018 |
EUR |
5.047 |
5.047 |
5.0455 |
5.0455 |
5.0455 |
+0.003 (+0.06%)
|
340 |
17 Sep 2018 |
EUR |
5.046 |
5.046 |
5.0425 |
5.0425 |
5.0425 |
+0.004 (+0.08%)
|
742 |
14 Sep 2018 |
EUR |
5.04 |
5.044 |
5.0385 |
5.0385 |
5.0385 |
+0.005 (+0.10%)
|
14,280 |
13 Sep 2018 |
EUR |
5.0335 |
5.0335 |
5.0335 |
5.0335 |
5.0335 |
+0.002 (+0.04%)
|
0 |
12 Sep 2018 |
EUR |
5.035 |
5.035 |
5.0315 |
5.0315 |
5.0315 |
0.0 (0.0%)
|
57,600 |
11 Sep 2018 |
EUR |
5.032 |
5.032 |
5.0315 |
5.0315 |
5.0315 |
+0.005 (+0.10%)
|
1,627 |
10 Sep 2018 |
EUR |
5.014 |
5.0265 |
5.014 |
5.0265 |
5.0265 |
+0.01 (+0.20%)
|
17,226 |
7 Sep 2018 |
EUR |
5.02 |
5.02 |
5.0165 |
5.0165 |
5.0165 |
-0.001 (-0.02%)
|
559,011 |
6 Sep 2018 |
EUR |
5.0175 |
5.0175 |
5.0175 |
5.0175 |
5.0175 |
-0.001 (-0.02%)
|
0 |
5 Sep 2018 |
EUR |
5.02 |
5.021 |
5.0185 |
5.0185 |
5.0185 |
-0.002 (-0.03%)
|
7,366 |
4 Sep 2018 |
EUR |
5.019 |
5.02 |
5.018 |
5.02 |
5.02 |
-0.004 (-0.09%)
|
664 |