iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
19 Jul 2023 |
EUR |
5.271 |
5.271 |
5.252 |
5.255 |
5.255 |
-0.005 (-0.10%)
|
52,898 |
18 Jul 2023 |
EUR |
5.241 |
5.26 |
5.241 |
5.26 |
5.26 |
+0.02 (+0.38%)
|
52,171 |
17 Jul 2023 |
EUR |
5.26 |
5.26 |
5.233 |
5.24 |
5.24 |
-0.015 (-0.29%)
|
20,841 |
14 Jul 2023 |
EUR |
5.261 |
5.261 |
5.255 |
5.255 |
5.255 |
+0.003 (+0.06%)
|
567 |
13 Jul 2023 |
EUR |
5.249 |
5.256 |
5.249 |
5.252 |
5.252 |
+0.006 (+0.11%)
|
23,121 |
12 Jul 2023 |
EUR |
5.236 |
5.249 |
5.22 |
5.246 |
5.246 |
+0.034 (+0.64%)
|
37,364 |
11 Jul 2023 |
EUR |
5.203 |
5.217 |
5.203 |
5.2125 |
5.2125 |
+0.011 (+0.20%)
|
17,051 |
10 Jul 2023 |
EUR |
5.193 |
5.202 |
5.183 |
5.202 |
5.202 |
+0.005 (+0.10%)
|
256,927 |
7 Jul 2023 |
EUR |
5.18 |
5.197 |
5.18 |
5.197 |
5.197 |
+0.015 (+0.29%)
|
112,662 |
6 Jul 2023 |
EUR |
5.21 |
5.21 |
5.182 |
5.182 |
5.182 |
-0.039 (-0.75%)
|
82,970 |
5 Jul 2023 |
EUR |
5.222 |
5.226 |
5.216 |
5.221 |
5.221 |
-0.012 (-0.23%)
|
10,338 |
4 Jul 2023 |
EUR |
5.231 |
5.233 |
5.222 |
5.233 |
5.233 |
+0.01 (+0.19%)
|
21,529 |
3 Jul 2023 |
EUR |
5.24 |
5.24 |
5.223 |
5.223 |
5.223 |
-0.009 (-0.16%)
|
35,975 |
30 Jun 2023 |
EUR |
5.23 |
5.236 |
5.224 |
5.2315 |
5.2315 |
+0.01 (+0.19%)
|
72,695 |
29 Jun 2023 |
EUR |
5.224 |
5.232 |
5.218 |
5.2215 |
5.2215 |
-0.001 (-0.02%)
|
52,829 |
28 Jun 2023 |
EUR |
5.219 |
5.228 |
5.219 |
5.2225 |
5.2225 |
+0.011 (+0.21%)
|
28,668 |
27 Jun 2023 |
EUR |
5.215 |
5.215 |
5.204 |
5.2115 |
5.2115 |
+0.003 (+0.06%)
|
17,919 |
26 Jun 2023 |
EUR |
5.211 |
5.214 |
5.206 |
5.2085 |
5.2085 |
-0.006 (-0.12%)
|
59,277 |
23 Jun 2023 |
EUR |
5.215 |
5.225 |
5.213 |
5.215 |
5.215 |
-0.007 (-0.13%)
|
111,088 |
22 Jun 2023 |
EUR |
5.231 |
5.231 |
5.216 |
5.222 |
5.222 |
-0.007 (-0.14%)
|
45,892 |
21 Jun 2023 |
EUR |
5.249 |
5.249 |
5.2295 |
5.2295 |
5.2295 |
-0.026 (-0.50%)
|
27,391 |
20 Jun 2023 |
EUR |
5.253 |
5.26 |
5.245 |
5.256 |
5.256 |
+0.005 (+0.10%)
|
332,147 |
19 Jun 2023 |
EUR |
5.27 |
5.27 |
5.251 |
5.251 |
5.251 |
-0.016 (-0.30%)
|
28,441 |
16 Jun 2023 |
EUR |
5.239 |
5.269 |
5.239 |
5.267 |
5.267 |
+0.026 (+0.50%)
|
35,649 |
15 Jun 2023 |
EUR |
5.245 |
5.257 |
5.234 |
5.241 |
5.241 |
-0.02 (-0.38%)
|
157,623 |
14 Jun 2023 |
EUR |
5.259 |
5.263 |
5.257 |
5.261 |
5.261 |
+0.003 (+0.06%)
|
10,034 |
13 Jun 2023 |
EUR |
5.256 |
5.261 |
5.246 |
5.258 |
5.258 |
+0.008 (+0.15%)
|
61,093 |
12 Jun 2023 |
EUR |
5.248 |
5.265 |
5.248 |
5.25 |
5.25 |
+0.001 (+0.01%)
|
45,208 |
9 Jun 2023 |
EUR |
5.235 |
5.257 |
5.235 |
5.2495 |
5.2495 |
+0.004 (+0.07%)
|
244,380 |
8 Jun 2023 |
EUR |
5.232 |
5.246 |
5.232 |
5.246 |
5.246 |
+0.014 (+0.27%)
|
21,915 |