iShares Global Infrastructure
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Apr 2024 |
USD |
30.205 |
30.4225 |
30.12 |
30.4225 |
30.4225 |
+0.407 (+1.36%)
|
26,127 |
| 22 Apr 2024 |
USD |
29.99 |
30.035 |
29.83 |
30.015 |
30.015 |
+0.155 (+0.52%)
|
30,621 |
| 19 Apr 2024 |
USD |
29.405 |
29.86 |
29.405 |
29.86 |
29.86 |
+0.315 (+1.07%)
|
42,109 |
| 18 Apr 2024 |
USD |
29.595 |
29.595 |
29.455 |
29.545 |
29.545 |
+0.35 (+1.20%)
|
5,601 |
| 17 Apr 2024 |
USD |
29.1 |
29.355 |
29.1 |
29.195 |
29.195 |
-0.02 (-0.07%)
|
5,259 |
| 16 Apr 2024 |
USD |
29.42 |
29.5002 |
29.205 |
29.215 |
29.215 |
-0.565 (-1.90%)
|
739 |
| 15 Apr 2024 |
USD |
29.87 |
29.99 |
29.695 |
29.78 |
29.78 |
-0.14 (-0.47%)
|
6,514 |
| 12 Apr 2024 |
USD |
29.99 |
30.045 |
29.81 |
29.92 |
29.92 |
+0.06 (+0.20%)
|
44,683 |
| 11 Apr 2024 |
USD |
29.91 |
30.205 |
29.86 |
29.86 |
29.86 |
-0.228 (-0.76%)
|
9,180 |
| 10 Apr 2024 |
USD |
30.715 |
30.75 |
29.99 |
30.0875 |
30.0875 |
-0.42 (-1.38%)
|
21,090 |
| 9 Apr 2024 |
USD |
30.49 |
30.575 |
30.49 |
30.5075 |
30.5075 |
+0.077 (+0.25%)
|
1,986 |
| 8 Apr 2024 |
USD |
30.295 |
30.445 |
30.275 |
30.43 |
30.43 |
+0.145 (+0.48%)
|
10,625 |
| 5 Apr 2024 |
USD |
30.39 |
30.41 |
30.15 |
30.285 |
30.285 |
-0.33 (-1.08%)
|
16,092 |
| 4 Apr 2024 |
USD |
30.545 |
30.63 |
30.52 |
30.615 |
30.615 |
+0.12 (+0.39%)
|
19,792 |
| 3 Apr 2024 |
USD |
30.47 |
30.54 |
30.39 |
30.495 |
30.495 |
+0.04 (+0.13%)
|
1,710 |
| 2 Apr 2024 |
USD |
30.495 |
30.6 |
30.335 |
30.455 |
30.455 |
-0.215 (-0.70%)
|
15,076 |
| 28 Mar 2024 |
USD |
30.51 |
30.67 |
30.4948 |
30.67 |
30.67 |
+0.312 (+1.03%)
|
13,804 |
| 27 Mar 2024 |
USD |
30.125 |
30.3575 |
30.115 |
30.3575 |
30.3575 |
+0.102 (+0.34%)
|
8,782 |
| 26 Mar 2024 |
USD |
30.335 |
30.405 |
30.195 |
30.255 |
30.255 |
-0.095 (-0.31%)
|
9,755 |
| 25 Mar 2024 |
USD |
30.36 |
30.435 |
30.27 |
30.35 |
30.35 |
-0.043 (-0.14%)
|
71,821 |
| 22 Mar 2024 |
USD |
30.42 |
30.54 |
30.38 |
30.3925 |
30.3925 |
-0.125 (-0.41%)
|
13,301 |
| 21 Mar 2024 |
USD |
30.545 |
30.61 |
30.51 |
30.5175 |
30.5175 |
+0.198 (+0.65%)
|
1,105 |
| 20 Mar 2024 |
USD |
30.3 |
30.373 |
30.195 |
30.32 |
30.32 |
+0.08 (+0.26%)
|
16,983 |
| 19 Mar 2024 |
USD |
30.27 |
30.28 |
30.08 |
30.24 |
30.24 |
-0.005 (-0.02%)
|
6,299 |
| 18 Mar 2024 |
USD |
30.09 |
30.285 |
30.09 |
30.245 |
30.245 |
+0.025 (+0.08%)
|
9,640 |
| 15 Mar 2024 |
USD |
30.185 |
30.335 |
30.185 |
30.22 |
30.22 |
+0.07 (+0.23%)
|
17,409 |
| 14 Mar 2024 |
USD |
30.505 |
30.565 |
30.1264 |
30.15 |
30.15 |
-0.275 (-0.90%)
|
11,686 |
| 13 Mar 2024 |
USD |
30.575 |
30.58 |
30.4147 |
30.425 |
30.425 |
+0.085 (+0.28%)
|
3,180 |
| 12 Mar 2024 |
USD |
30.51 |
30.605 |
30.34 |
30.34 |
30.34 |
-0.095 (-0.31%)
|
7,197 |
| 11 Mar 2024 |
USD |
30.52 |
30.52 |
30.315 |
30.435 |
30.435 |
-0.03 (-0.10%)
|
26,977 |
