iShares II Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Feb 2010 |
GBX |
1,298.68 |
1,300 |
1,285 |
1,292.78 |
1,292.78 |
+7.75 (+0.60%)
|
174,026 |
| 5 Feb 2010 |
GBX |
1,282 |
1,296.45 |
1,273.04 |
1,285.03 |
1,285.03 |
-51.47 (-3.85%)
|
150,018 |
| 4 Feb 2010 |
GBX |
1,336.5 |
1,342.78 |
1,336.5 |
1,336.5 |
1,336.5 |
-18.54 (-1.37%)
|
9,800 |
| 3 Feb 2010 |
GBX |
1,355.04 |
1,355.647 |
1,355.04 |
1,355.04 |
1,355.04 |
+4.04 (+0.30%)
|
2,606 |
| 2 Feb 2010 |
GBX |
1,349.69 |
1,351 |
1,349.69 |
1,351 |
1,351 |
+16 (+1.20%)
|
21,160 |
| 1 Feb 2010 |
GBX |
1,335 |
1,335 |
1,335 |
1,335 |
1,335 |
+12.49 (+0.94%)
|
200 |
| 29 Jan 2010 |
GBX |
1,322.51 |
1,322.51 |
1,310.77 |
1,322.51 |
1,322.51 |
+25.62 (+1.98%)
|
4,880 |
| 28 Jan 2010 |
GBX |
1,296.89 |
1,318.57 |
1,296.89 |
1,296.89 |
1,296.89 |
+1.73 (+0.13%)
|
1,373 |
| 27 Jan 2010 |
GBX |
1,300 |
1,300 |
1,295.16 |
1,295.16 |
1,295.16 |
-18.23 (-1.39%)
|
2,200 |
| 26 Jan 2010 |
GBX |
1,313.39 |
1,313.39 |
1,313.39 |
1,313.39 |
1,313.39 |
-11.16 (-0.84%)
|
286 |
| 25 Jan 2010 |
GBX |
1,337 |
1,337 |
1,324.55 |
1,324.55 |
1,324.55 |
-24.07 (-1.78%)
|
1,607 |
| 22 Jan 2010 |
GBX |
1,349.75 |
1,349.75 |
1,348.62 |
1,348.62 |
1,348.62 |
+1.86 (+0.14%)
|
1,550 |
| 21 Jan 2010 |
GBX |
1,368 |
1,380 |
1,346.76 |
1,346.76 |
1,346.76 |
-22.24 (-1.62%)
|
7,183 |
| 20 Jan 2010 |
GBX |
1,369 |
1,369 |
1,369 |
1,369 |
1,369 |
-21 (-1.51%)
|
1,000 |
| 19 Jan 2010 |
GBX |
1,366.66 |
1,393.37 |
1,366.66 |
1,390 |
1,390 |
+17.44 (+1.27%)
|
72,376 |
| 15 Jan 2010 |
GBX |
1,376.66 |
1,376.66 |
1,372.56 |
1,372.56 |
1,372.56 |
-2.44 (-0.18%)
|
463 |
| 14 Jan 2010 |
GBX |
1,384.11 |
1,399 |
1,375 |
1,375 |
1,375 |
+14.29 (+1.05%)
|
32,116 |
| 13 Jan 2010 |
GBX |
1,377 |
1,377.02 |
1,360.71 |
1,360.71 |
1,360.71 |
-16.5 (-1.20%)
|
4,023 |
| 12 Jan 2010 |
GBX |
1,389.07 |
1,389.07 |
1,377.21 |
1,377.21 |
1,377.21 |
-15.63 (-1.12%)
|
7,503 |
| 11 Jan 2010 |
GBX |
1,392.84 |
1,392.84 |
1,392.84 |
1,392.84 |
1,392.84 |
+6.135 (+0.44%)
|
1,800 |
| 8 Jan 2010 |
GBX |
1,382.55 |
1,386.705 |
1,378 |
1,386.705 |
1,386.705 |
+0.705 (+0.05%)
|
25,118 |
| 7 Jan 2010 |
GBX |
1,382.58 |
1,386 |
1,380 |
1,386 |
1,386 |
-1 (-0.07%)
|
4,521 |
| 6 Jan 2010 |
GBX |
1,393.27 |
1,393.27 |
1,379.71 |
1,387 |
1,387 |
+18.81 (+1.37%)
|
40,861 |
| 5 Jan 2010 |
GBX |
1,368.19 |
1,370.802 |
1,368.19 |
1,368.19 |
1,368.19 |
+20.19 (+1.50%)
|
4,729 |
| 4 Jan 2010 |
GBX |
1,348 |
1,348 |
1,329.29 |
1,348 |
1,348 |
+23.18 (+1.75%)
|
2,065 |
| 31 Dec 2009 |
GBX |
1,301 |
1,324.82 |
1,301 |
1,324.82 |
1,324.82 |
+1.24 (+0.09%)
|
1,633 |
| 29 Dec 2009 |
GBX |
1,323.58 |
1,323.58 |
1,318.71 |
1,323.58 |
1,323.58 |
+31.98 (+2.48%)
|
1,177 |
| 23 Dec 2009 |
GBX |
1,291.09 |
1,291.6 |
1,289.49 |
1,291.6 |
1,291.6 |
+10.317 (+0.81%)
|
7,550 |
| 21 Dec 2009 |
GBX |
1,273.38 |
1,281.81 |
1,273.38 |
1,281.283 |
1,281.283 |
+24.033 (+1.91%)
|
3,888 |
| 18 Dec 2009 |
GBX |
1,257.25 |
1,257.25 |
1,257.25 |
1,257.25 |
1,257.25 |
-11.5 (-0.91%)
|
2,103 |
