iShares V Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2017 |
GBX |
5,843 |
5,847.5 |
5,836 |
5,847.5 |
5,847.5 |
+22.5 (+0.39%)
|
8,569 |
| 15 Sep 2017 |
GBX |
5,821 |
5,825 |
5,812.39 |
5,825 |
5,825 |
+1 (+0.02%)
|
24,036 |
| 14 Sep 2017 |
GBX |
5,820 |
5,824.545 |
5,807.58 |
5,824 |
5,824 |
+4.5 (+0.08%)
|
25,473 |
| 13 Sep 2017 |
GBX |
5,820 |
5,822.61 |
5,811.41 |
5,819.5 |
5,819.5 |
+4.5 (+0.08%)
|
38,331 |
| 12 Sep 2017 |
GBX |
5,808 |
5,825.35 |
5,805.3 |
5,815 |
5,815 |
+23 (+0.40%)
|
2,338 |
| 11 Sep 2017 |
GBX |
5,773 |
5,797 |
5,773 |
5,792 |
5,792 |
+41.5 (+0.72%)
|
8,351 |
| 8 Sep 2017 |
GBX |
5,745 |
5,762.45 |
5,736 |
5,750.5 |
5,750.5 |
+1.5 (+0.03%)
|
13,436 |
| 7 Sep 2017 |
GBX |
5,747 |
5,762.7 |
5,742.3 |
5,749 |
5,749 |
+5 (+0.09%)
|
8,532 |
| 6 Sep 2017 |
GBX |
5,742.5 |
5,757.7 |
5,739.3 |
5,744 |
5,744 |
-5 (-0.09%)
|
1,736 |
| 5 Sep 2017 |
GBX |
5,767 |
5,768.7 |
5,745 |
5,749 |
5,749 |
-11 (-0.19%)
|
78,675 |
| 4 Sep 2017 |
GBX |
5,753 |
5,762.4 |
5,750.08 |
5,760 |
5,760 |
-18.5 (-0.32%)
|
4,620 |
| 1 Sep 2017 |
GBX |
5,776 |
5,784 |
5,746.35 |
5,778.5 |
5,778.5 |
+20.5 (+0.36%)
|
59,108 |
| 31 Aug 2017 |
GBX |
5,746 |
5,766 |
5,734.25 |
5,758 |
5,758 |
+37 (+0.65%)
|
13,729 |
| 30 Aug 2017 |
GBX |
5,721 |
5,724.63 |
5,704.25 |
5,721 |
5,721 |
+29.5 (+0.52%)
|
5,428 |
| 29 Aug 2017 |
GBX |
5,671 |
5,691.5 |
5,656.75 |
5,691.5 |
5,691.5 |
-9.5 (-0.17%)
|
9,752 |
| 25 Aug 2017 |
GBX |
5,702 |
5,717.8 |
5,693 |
5,701 |
5,701 |
+11.5 (+0.20%)
|
2,472 |
| 24 Aug 2017 |
GBX |
5,705 |
5,714.75 |
5,684.85 |
5,689.5 |
5,689.5 |
-21 (-0.37%)
|
35,194 |
| 23 Aug 2017 |
GBX |
5,714 |
5,716.7 |
5,695.35 |
5,710.5 |
5,710.5 |
+6 (+0.11%)
|
3,768 |
| 22 Aug 2017 |
GBX |
5,681 |
5,704.51 |
5,671.36 |
5,704.5 |
5,704.5 |
+48 (+0.85%)
|
1,846 |
| 21 Aug 2017 |
GBX |
5,661 |
5,666.16 |
5,641 |
5,656.5 |
5,656.5 |
-15.5 (-0.27%)
|
5,193 |
| 18 Aug 2017 |
GBX |
5,669 |
5,679 |
5,654 |
5,672 |
5,672 |
-56.5 (-0.99%)
|
7,733 |
| 17 Aug 2017 |
GBX |
5,751 |
5,761.81 |
5,727.7 |
5,728.5 |
5,728.5 |
-38 (-0.66%)
|
11,157 |
| 16 Aug 2017 |
GBX |
5,760 |
5,772.72 |
5,760 |
5,766.5 |
5,766.5 |
+14 (+0.24%)
|
11,961 |
| 15 Aug 2017 |
GBX |
5,765 |
5,767 |
5,744.79 |
5,752.5 |
5,752.5 |
-0.5 (-0.01%)
|
21,384 |
| 14 Aug 2017 |
GBX |
5,719 |
5,753 |
5,718.7 |
5,753 |
5,753 |
+60.5 (+1.06%)
|
14,377 |
| 11 Aug 2017 |
GBX |
5,673 |
5,705 |
5,673 |
5,692.5 |
5,692.5 |
-30 (-0.52%)
|
1,464 |
| 10 Aug 2017 |
GBX |
5,748 |
5,751 |
5,718.572 |
5,722.5 |
5,722.5 |
-31.5 (-0.55%)
|
5,901 |
| 9 Aug 2017 |
GBX |
5,756 |
5,756 |
5,744 |
5,754 |
5,754 |
-43 (-0.74%)
|
53,194 |
| 8 Aug 2017 |
GBX |
5,783 |
5,797 |
5,779 |
5,797 |
5,797 |
+19.5 (+0.34%)
|
6,279 |
| 7 Aug 2017 |
GBX |
5,784 |
5,784 |
5,777.5 |
5,777.5 |
5,777.5 |
+2.5 (+0.04%)
|
1,815 |
