iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2024 |
EUR |
5.556 |
5.559 |
5.517 |
5.517 |
5.517 |
+0.007 (+0.13%)
|
105,304 |
| 8 Jan 2024 |
EUR |
5.543 |
5.561 |
5.5097 |
5.5097 |
5.5097 |
-0.038 (-0.68%)
|
47,128 |
| 5 Jan 2024 |
EUR |
5.544 |
5.552 |
5.527 |
5.5475 |
5.5475 |
-0.003 (-0.05%)
|
53,737 |
| 4 Jan 2024 |
EUR |
5.56 |
5.56 |
5.539 |
5.55 |
5.55 |
+0.022 (+0.40%)
|
57,941 |
| 3 Jan 2024 |
EUR |
5.566 |
5.581 |
5.5279 |
5.5279 |
5.5279 |
-0.015 (-0.27%)
|
28,068 |
| 2 Jan 2024 |
EUR |
5.602 |
5.602 |
5.5426 |
5.5426 |
5.5426 |
-0.063 (-1.13%)
|
62,562 |
| 29 Dec 2023 |
EUR |
5.608 |
5.608 |
5.601 |
5.606 |
5.606 |
+0.006 (+0.12%)
|
4,384 |
| 28 Dec 2023 |
EUR |
5.603 |
5.603 |
5.593 |
5.5995 |
5.5995 |
+0.067 (+1.21%)
|
17,696 |
| 27 Dec 2023 |
EUR |
5.597 |
5.603 |
5.5323 |
5.5323 |
5.5323 |
-0.053 (-0.94%)
|
81,844 |
| 22 Dec 2023 |
EUR |
5.582 |
5.588 |
5.58 |
5.585 |
5.585 |
+0.013 (+0.22%)
|
13,036 |
| 21 Dec 2023 |
EUR |
5.568 |
5.574 |
5.562 |
5.5725 |
5.5725 |
+0.051 (+0.92%)
|
68,285 |
| 20 Dec 2023 |
EUR |
5.566 |
5.572 |
5.5217 |
5.5217 |
5.5217 |
+0.007 (+0.13%)
|
360,068 |
| 19 Dec 2023 |
EUR |
5.555 |
5.565 |
5.5148 |
5.5148 |
5.5148 |
+0.003 (+0.05%)
|
72,305 |
| 18 Dec 2023 |
EUR |
5.554 |
5.554 |
5.5118 |
5.5118 |
5.5118 |
-0.044 (-0.80%)
|
290,297 |
| 15 Dec 2023 |
EUR |
5.559 |
5.561 |
5.547 |
5.556 |
5.556 |
+0.01 (+0.18%)
|
43,459 |
| 14 Dec 2023 |
EUR |
5.519 |
5.554 |
5.519 |
5.546 |
5.546 |
+0.093 (+1.70%)
|
132,626 |
| 13 Dec 2023 |
EUR |
5.482 |
5.491 |
5.4533 |
5.4533 |
5.4533 |
+0.007 (+0.14%)
|
7,729 |
| 12 Dec 2023 |
EUR |
5.5 |
5.5 |
5.4458 |
5.4458 |
5.4458 |
+0.005 (+0.10%)
|
15,897 |
| 11 Dec 2023 |
EUR |
5.479 |
5.479 |
5.4404 |
5.4404 |
5.4404 |
-0.035 (-0.64%)
|
35,557 |
| 8 Dec 2023 |
EUR |
5.484 |
5.484 |
5.469 |
5.4755 |
5.4755 |
+0.001 (+0.01%)
|
33,843 |
| 7 Dec 2023 |
EUR |
5.473 |
5.475 |
5.462 |
5.475 |
5.475 |
+0.046 (+0.85%)
|
28,575 |
| 6 Dec 2023 |
EUR |
5.477 |
5.48 |
5.4288 |
5.4288 |
5.4288 |
+0.006 (+0.11%)
|
46,881 |
| 5 Dec 2023 |
EUR |
5.451 |
5.473 |
5.4228 |
5.4228 |
5.4228 |
+0.006 (+0.11%)
|
23,452 |
| 4 Dec 2023 |
EUR |
5.463 |
5.466 |
5.4166 |
5.4166 |
5.4166 |
-0.044 (-0.81%)
|
117,017 |
| 1 Dec 2023 |
EUR |
5.455 |
5.461 |
5.446 |
5.461 |
5.461 |
+0.018 (+0.32%)
|
72,062 |
| 30 Nov 2023 |
EUR |
5.451 |
5.451 |
5.438 |
5.4435 |
5.4435 |
+0.058 (+1.08%)
|
67,110 |
| 29 Nov 2023 |
EUR |
5.427 |
5.438 |
5.3851 |
5.3851 |
5.3851 |
+0.016 (+0.31%)
|
45,560 |
| 28 Nov 2023 |
EUR |
5.41 |
5.41 |
5.3687 |
5.3687 |
5.3687 |
+0.003 (+0.05%)
|
86,474 |
| 27 Nov 2023 |
EUR |
5.388 |
5.413 |
5.366 |
5.366 |
5.366 |
-0.038 (-0.70%)
|
60,729 |
| 24 Nov 2023 |
EUR |
5.408 |
5.408 |
5.396 |
5.404 |
5.404 |
+0.004 (+0.07%)
|
22,436 |
