iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
31 Aug 2023 |
EUR |
5.291 |
5.295 |
5.284 |
5.284 |
5.284 |
-0.003 (-0.06%)
|
14,609 |
30 Aug 2023 |
EUR |
5.28 |
5.287 |
5.28 |
5.287 |
5.287 |
+0.034 (+0.65%)
|
42,495 |
29 Aug 2023 |
EUR |
5.278 |
5.293 |
5.246 |
5.253 |
5.253 |
-0.006 (-0.12%)
|
71,003 |
25 Aug 2023 |
EUR |
5.239 |
5.265 |
5.234 |
5.2595 |
5.2595 |
+0.004 (+0.08%)
|
14,562 |
24 Aug 2023 |
EUR |
5.28 |
5.28 |
5.2555 |
5.2555 |
5.2555 |
+0.019 (+0.36%)
|
37,133 |
23 Aug 2023 |
EUR |
5.238 |
5.263 |
5.2365 |
5.2365 |
5.2365 |
+0.005 (+0.09%)
|
86,215 |
22 Aug 2023 |
EUR |
5.263 |
5.263 |
5.2318 |
5.2318 |
5.2318 |
+0.002 (+0.04%)
|
27,574 |
21 Aug 2023 |
EUR |
5.24 |
5.244 |
5.2295 |
5.2295 |
5.2295 |
-0.011 (-0.21%)
|
53,736 |
18 Aug 2023 |
EUR |
5.261 |
5.261 |
5.227 |
5.2405 |
5.2405 |
+0.007 (+0.13%)
|
25,608 |
17 Aug 2023 |
EUR |
5.243 |
5.256 |
5.2335 |
5.2335 |
5.2335 |
-0.021 (-0.39%)
|
46,086 |
16 Aug 2023 |
EUR |
5.265 |
5.265 |
5.249 |
5.254 |
5.254 |
-0.003 (-0.05%)
|
63,854 |
15 Aug 2023 |
EUR |
5.26 |
5.26 |
5.246 |
5.2565 |
5.2565 |
-0.015 (-0.29%)
|
24,757 |
14 Aug 2023 |
EUR |
5.264 |
5.277 |
5.264 |
5.272 |
5.272 |
+0.009 (+0.17%)
|
9,974 |
11 Aug 2023 |
EUR |
5.273 |
5.275 |
5.261 |
5.263 |
5.263 |
-0.018 (-0.34%)
|
35,879 |
10 Aug 2023 |
EUR |
5.276 |
5.287 |
5.269 |
5.281 |
5.281 |
+0.019 (+0.36%)
|
41,471 |
9 Aug 2023 |
EUR |
5.279 |
5.279 |
5.262 |
5.262 |
5.262 |
+0.011 (+0.22%)
|
2,674 |
8 Aug 2023 |
EUR |
5.25 |
5.2575 |
5.24 |
5.2505 |
5.2505 |
-0.004 (-0.08%)
|
20,685 |
7 Aug 2023 |
EUR |
5.272 |
5.272 |
5.25 |
5.2545 |
5.2545 |
-0.005 (-0.10%)
|
43,937 |
4 Aug 2023 |
EUR |
5.251 |
5.262 |
5.238 |
5.2595 |
5.2595 |
+0.015 (+0.30%)
|
16,997 |
3 Aug 2023 |
EUR |
5.255 |
5.255 |
5.239 |
5.244 |
5.244 |
-0.011 (-0.21%)
|
9,970 |
2 Aug 2023 |
EUR |
5.248 |
5.275 |
5.248 |
5.255 |
5.255 |
-0.008 (-0.15%)
|
35,978 |
1 Aug 2023 |
EUR |
5.291 |
5.291 |
5.263 |
5.263 |
5.263 |
-0.021 (-0.40%)
|
37,337 |
31 Jul 2023 |
EUR |
5.29 |
5.29 |
5.278 |
5.284 |
5.284 |
0.0 (0.0%)
|
20,909 |
28 Jul 2023 |
EUR |
5.269 |
5.288 |
5.264 |
5.284 |
5.284 |
-0.005 (-0.09%)
|
139,990 |
27 Jul 2023 |
EUR |
5.281 |
5.292 |
5.265 |
5.289 |
5.289 |
+0.041 (+0.78%)
|
92,040 |
26 Jul 2023 |
EUR |
5.27 |
5.27 |
5.2453 |
5.248 |
5.248 |
-0.017 (-0.32%)
|
138,691 |
25 Jul 2023 |
EUR |
5.275 |
5.275 |
5.258 |
5.265 |
5.265 |
+0.002 (+0.04%)
|
24,896 |
24 Jul 2023 |
EUR |
5.26 |
5.263 |
5.252 |
5.263 |
5.263 |
+0.007 (+0.14%)
|
46,762 |
21 Jul 2023 |
EUR |
5.255 |
5.257 |
5.248 |
5.2555 |
5.2555 |
+0.002 (+0.03%)
|
111,059 |
20 Jul 2023 |
EUR |
5.261 |
5.261 |
5.249 |
5.254 |
5.254 |
-0.001 (-0.02%)
|
33,911 |