iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Apr 2024 |
USD |
71.57 |
71.57 |
71.01 |
71.42 |
71.42 |
+0.28 (+0.39%)
|
11,800 |
| 17 Apr 2024 |
USD |
70.81 |
71.54 |
70.81 |
71.14 |
71.14 |
-0.92 (-1.28%)
|
4,060 |
| 16 Apr 2024 |
USD |
71.89 |
72.24 |
71.8 |
72.0597 |
72.0597 |
-1.399 (-1.90%)
|
5,333 |
| 15 Apr 2024 |
USD |
73.34 |
73.83 |
73.21 |
73.4583 |
73.4583 |
+0.688 (+0.95%)
|
33,072 |
| 12 Apr 2024 |
USD |
73.84 |
73.84 |
72.61 |
72.77 |
72.77 |
-0.14 (-0.19%)
|
28,114 |
| 11 Apr 2024 |
USD |
73.42 |
73.48 |
72.79 |
72.91 |
72.91 |
-0.308 (-0.42%)
|
6,509 |
| 10 Apr 2024 |
USD |
73.05 |
73.23 |
72.48 |
73.2178 |
73.2178 |
-0.391 (-0.53%)
|
25,508 |
| 9 Apr 2024 |
USD |
73.71 |
73.71 |
72.96 |
73.6092 |
73.6092 |
+0.746 (+1.02%)
|
2,959 |
| 8 Apr 2024 |
USD |
72.81 |
73.26 |
72.79 |
72.8634 |
72.8634 |
+0.383 (+0.53%)
|
2,051 |
| 5 Apr 2024 |
USD |
72.24 |
72.51 |
72.04 |
72.48 |
72.48 |
-0.8 (-1.09%)
|
6,661 |
| 4 Apr 2024 |
USD |
73.03 |
73.4 |
72.96 |
73.28 |
73.28 |
+0.973 (+1.35%)
|
30,635 |
| 3 Apr 2024 |
USD |
72.48 |
73.1 |
72.3071 |
72.3071 |
72.3071 |
-0.284 (-0.39%)
|
3,288 |
| 2 Apr 2024 |
USD |
73 |
73.1 |
72.15 |
72.591 |
72.591 |
-1.309 (-1.77%)
|
11,870 |
| 28 Mar 2024 |
USD |
73.6 |
73.91 |
73.13 |
73.9 |
73.9 |
+0.085 (+0.12%)
|
9,576 |
| 27 Mar 2024 |
USD |
74.06 |
74.06 |
73.62 |
73.815 |
73.815 |
-0.335 (-0.45%)
|
64,510 |
| 26 Mar 2024 |
USD |
73.82 |
74.25 |
73.71 |
74.15 |
74.15 |
+0.46 (+0.62%)
|
2,906 |
| 25 Mar 2024 |
USD |
73.6 |
73.7 |
73.3 |
73.69 |
73.69 |
-0.67 (-0.90%)
|
4,144 |
| 22 Mar 2024 |
USD |
74.64 |
74.78 |
74.3472 |
74.36 |
74.36 |
-0.1 (-0.13%)
|
4,421 |
| 21 Mar 2024 |
USD |
74.48 |
74.53 |
74.05 |
74.46 |
74.46 |
+0.88 (+1.20%)
|
6,257 |
| 20 Mar 2024 |
USD |
73.6 |
73.75 |
73.46 |
73.58 |
73.58 |
+0.786 (+1.08%)
|
6,570 |
| 19 Mar 2024 |
USD |
72.52 |
73.1 |
72.41 |
72.7944 |
72.7944 |
+0.844 (+1.17%)
|
10,628 |
| 18 Mar 2024 |
USD |
72 |
72.03 |
71.71 |
71.95 |
71.95 |
+1.19 (+1.68%)
|
3,836 |
| 15 Mar 2024 |
USD |
70.88 |
71.1 |
70.6 |
70.76 |
70.76 |
+0.835 (+1.19%)
|
46,433 |
| 14 Mar 2024 |
USD |
70.34 |
70.48 |
69.84 |
69.925 |
69.925 |
+0.021 (+0.03%)
|
14,644 |
| 13 Mar 2024 |
USD |
69.99 |
70.08 |
69.79 |
69.9035 |
69.9035 |
-0.199 (-0.28%)
|
27,843 |
| 12 Mar 2024 |
USD |
69.95 |
70.65 |
69.8119 |
70.1021 |
70.1021 |
-0.348 (-0.49%)
|
3,582 |
| 11 Mar 2024 |
USD |
70.23 |
70.4502 |
69.79 |
70.4502 |
70.4502 |
-1.31 (-1.83%)
|
19,588 |
| 8 Mar 2024 |
USD |
72.21 |
72.31 |
71.54 |
71.76 |
71.76 |
-0.3 (-0.42%)
|
16,244 |
| 7 Mar 2024 |
USD |
71.51 |
72.13 |
71.44 |
72.06 |
72.06 |
-0.267 (-0.37%)
|
39,139 |
| 6 Mar 2024 |
USD |
72.44 |
72.82 |
72.3274 |
72.3274 |
72.3274 |
+0.171 (+0.24%)
|
11,404 |
