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 |
| 14 Sep 2009 |
GBX |
1,187.16 |
1,200.08 |
1,187.16 |
1,199.86 |
1,199.86 |
+7.77 (+0.65%)
|
4,195 |
| 11 Sep 2009 |
GBX |
1,192.09 |
1,192.09 |
1,192.09 |
1,192.09 |
1,192.09 |
+15.45 (+1.31%)
|
166 |
| 8 Sep 2009 |
GBX |
1,183.07 |
1,183.07 |
1,176.64 |
1,176.64 |
1,176.64 |
-13.82 (-1.16%)
|
2,475 |
| 7 Sep 2009 |
GBX |
1,185.58 |
1,190.46 |
1,184.42 |
1,190.46 |
1,190.46 |
+13.11 (+1.11%)
|
3,794 |
| 4 Sep 2009 |
GBX |
1,177.35 |
1,177.35 |
1,177.35 |
1,177.35 |
1,177.35 |
+23.35 (+2.02%)
|
224 |
| 3 Sep 2009 |
GBX |
1,154 |
1,154 |
1,154 |
1,154 |
1,154 |
+15.3 (+1.34%)
|
99,758 |
| 2 Sep 2009 |
GBX |
1,154.85 |
1,154.85 |
1,138.7 |
1,138.7 |
1,138.7 |
-26.13 (-2.24%)
|
330 |
| 1 Sep 2009 |
GBX |
1,169 |
1,172.19 |
1,164.83 |
1,164.83 |
1,164.83 |
-16.17 (-1.37%)
|
2,270 |
| 28 Aug 2009 |
GBX |
1,186 |
1,191.88 |
1,181 |
1,181 |
1,181 |
-6.41 (-0.54%)
|
5,000 |
| 27 Aug 2009 |
GBX |
1,187 |
1,187.41 |
1,184.85 |
1,187.41 |
1,187.41 |
-16.34 (-1.36%)
|
9,317 |
| 25 Aug 2009 |
GBX |
1,203.75 |
1,203.75 |
1,202.33 |
1,203.75 |
1,203.75 |
-5.95 (-0.49%)
|
2,015 |
| 24 Aug 2009 |
GBX |
1,200.84 |
1,209.7 |
1,192.76 |
1,209.7 |
1,209.7 |
+40.39 (+3.45%)
|
4,422 |
| 20 Aug 2009 |
GBX |
1,169.31 |
1,170.4 |
1,165.29 |
1,169.31 |
1,169.31 |
+22.31 (+1.95%)
|
4,079 |
| 19 Aug 2009 |
GBX |
1,147 |
1,147 |
1,147 |
1,147 |
1,147 |
-1.5 (-0.13%)
|
49,693 |
| 18 Aug 2009 |
GBX |
1,147.52 |
1,155.53 |
1,147.52 |
1,148.5 |
1,148.5 |
+5.18 (+0.45%)
|
12,878 |
| 17 Aug 2009 |
GBX |
1,148.97 |
1,165.49 |
1,143.32 |
1,143.32 |
1,143.32 |
-37.73 (-3.19%)
|
5,826 |
| 14 Aug 2009 |
GBX |
1,181.05 |
1,181.05 |
1,181.05 |
1,181.05 |
1,181.05 |
-10.44 (-0.88%)
|
700 |
| 13 Aug 2009 |
GBX |
1,199.69 |
1,199.69 |
1,191.49 |
1,191.49 |
1,191.49 |
-5.36 (-0.45%)
|
2,356 |
| 12 Aug 2009 |
GBX |
1,196.85 |
1,199.11 |
1,196.85 |
1,196.85 |
1,196.85 |
+12.89 (+1.09%)
|
3,630 |
| 11 Aug 2009 |
GBX |
1,232 |
1,232 |
1,183.96 |
1,183.96 |
1,183.96 |
-22.17 (-1.84%)
|
13,453 |
| 10 Aug 2009 |
GBX |
1,206.13 |
1,206.13 |
1,206.13 |
1,206.13 |
1,206.13 |
+6 (+0.50%)
|
35 |
| 7 Aug 2009 |
GBX |
1,177.21 |
1,200.13 |
1,177.21 |
1,200.13 |
1,200.13 |
+0.53 (+0.04%)
|
16,000 |
| 6 Aug 2009 |
GBX |
1,194.99 |
1,199.6 |
1,194.99 |
1,199.6 |
1,199.6 |
+17.58 (+1.49%)
|
800 |
| 31 Jul 2009 |
GBX |
1,185.38 |
1,185.38 |
1,182.02 |
1,182.02 |
1,182.02 |
+6.79 (+0.58%)
|
170 |
| 29 Jul 2009 |
GBX |
1,175.23 |
1,175.23 |
1,175.23 |
1,175.23 |
1,175.23 |
-6.52 (-0.55%)
|
12 |
| 28 Jul 2009 |
GBX |
1,174.46 |
1,188.03 |
1,174.46 |
1,181.75 |
1,181.75 |
-0.41 (-0.03%)
|
3,225 |
| 27 Jul 2009 |
GBX |
1,180.73 |
1,185.75 |
1,180.73 |
1,182.16 |
1,182.16 |
+1.65 (+0.14%)
|
1,203 |
| 24 Jul 2009 |
GBX |
1,180.51 |
1,180.51 |
1,180.51 |
1,180.51 |
1,180.51 |
+3.51 (+0.30%)
|
170 |
| 23 Jul 2009 |
GBX |
1,159.68 |
1,177 |
1,159.68 |
1,177 |
1,177 |
+14 (+1.20%)
|
2,100 |
| 22 Jul 2009 |
GBX |
1,163.23 |
1,163.23 |
1,155 |
1,163 |
1,163 |
+1.41 (+0.12%)
|
64,912 |
