iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jun 2014 |
USD |
25.05 |
25.105 |
25.05 |
25.105 |
25.105 |
-0.245 (-0.97%)
|
35,406 |
| 9 Jun 2014 |
USD |
25.32 |
25.35 |
25.2851 |
25.35 |
25.35 |
-0.06 (-0.24%)
|
35,660 |
| 6 Jun 2014 |
USD |
25.24 |
25.4451 |
25.24 |
25.41 |
25.41 |
+0.145 (+0.57%)
|
353,552 |
| 5 Jun 2014 |
USD |
25.21 |
25.35 |
25.17 |
25.265 |
25.265 |
-0.1 (-0.39%)
|
226,093 |
| 4 Jun 2014 |
USD |
25.28 |
25.3851 |
25.2 |
25.365 |
25.365 |
+0.215 (+0.85%)
|
725,360 |
| 3 Jun 2014 |
USD |
25.03 |
25.195 |
25.03 |
25.15 |
25.15 |
-0.02 (-0.08%)
|
17,820 |
| 2 Jun 2014 |
USD |
24.53 |
25.19 |
24.53 |
25.17 |
25.17 |
+0.41 (+1.66%)
|
38,196 |
| 30 May 2014 |
USD |
24.68 |
24.795 |
24.5936 |
24.76 |
24.76 |
+0.18 (+0.73%)
|
1,637,002 |
| 29 May 2014 |
USD |
24.58 |
24.58 |
24.58 |
24.58 |
24.58 |
+0.14 (+0.57%)
|
0 |
| 28 May 2014 |
USD |
24.68 |
24.68 |
24.44 |
24.44 |
24.44 |
-0.075 (-0.31%)
|
1,900 |
| 27 May 2014 |
USD |
24.49 |
24.54 |
24.4599 |
24.515 |
24.515 |
+0.195 (+0.80%)
|
169,407 |
| 23 May 2014 |
USD |
24.18 |
24.36 |
24.18 |
24.32 |
24.32 |
+0.24 (+1.00%)
|
30,346 |
| 22 May 2014 |
USD |
23.98 |
24.1248 |
23.98 |
24.08 |
24.08 |
+0.305 (+1.28%)
|
987 |
| 21 May 2014 |
USD |
23.46 |
23.87 |
23.46 |
23.775 |
23.775 |
+0.23 (+0.98%)
|
32,184 |
| 20 May 2014 |
USD |
23.545 |
23.545 |
23.545 |
23.545 |
23.545 |
-0.14 (-0.59%)
|
0 |
| 19 May 2014 |
USD |
23.49 |
23.7047 |
23.49 |
23.685 |
23.685 |
-0.1 (-0.42%)
|
127,704 |
| 16 May 2014 |
USD |
23.75 |
23.8148 |
23.75 |
23.785 |
23.785 |
+0.13 (+0.55%)
|
27,520 |
| 15 May 2014 |
USD |
24.07 |
24.07 |
23.655 |
23.655 |
23.655 |
-0.345 (-1.44%)
|
14,699 |
| 14 May 2014 |
USD |
24.19 |
24.19 |
24 |
24 |
24 |
-0.155 (-0.64%)
|
17,203 |
| 13 May 2014 |
USD |
24.16 |
24.1848 |
24.155 |
24.155 |
24.155 |
+0.3 (+1.26%)
|
37,543 |
| 12 May 2014 |
USD |
23.77 |
23.87 |
23.7598 |
23.855 |
23.855 |
+0.125 (+0.53%)
|
216,353 |
| 9 May 2014 |
USD |
23.83 |
23.878 |
23.72 |
23.73 |
23.73 |
+0.045 (+0.19%)
|
800,358 |
| 8 May 2014 |
USD |
23.69 |
23.73 |
23.64 |
23.685 |
23.685 |
+0.095 (+0.40%)
|
31,454 |
| 7 May 2014 |
USD |
23.7 |
23.7197 |
23.5653 |
23.59 |
23.59 |
-0.205 (-0.86%)
|
15,045 |
| 6 May 2014 |
USD |
23.89 |
23.9852 |
23.795 |
23.795 |
23.795 |
-0.24 (-1.00%)
|
241,983 |
| 2 May 2014 |
USD |
24.2 |
24.2 |
24.035 |
24.035 |
24.035 |
-0.055 (-0.23%)
|
8,711 |
| 1 May 2014 |
USD |
24.1 |
24.1 |
24.04 |
24.09 |
24.09 |
+0.4 (+1.69%)
|
7,711 |
| 30 Apr 2014 |
USD |
23.66 |
23.7552 |
23.66 |
23.69 |
23.69 |
-0.23 (-0.96%)
|
19,161 |
| 29 Apr 2014 |
USD |
23.93 |
23.99 |
23.8852 |
23.92 |
23.92 |
+0.155 (+0.65%)
|
16,731 |
| 28 Apr 2014 |
USD |
23.8 |
23.8002 |
23.765 |
23.765 |
23.765 |
+0.04 (+0.17%)
|
5,868 |
