iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 25 Apr 2014 |
USD |
23.79 |
23.965 |
23.725 |
23.725 |
23.725 |
-0.05 (-0.21%)
|
19,308 |
| 24 Apr 2014 |
USD |
23.9 |
23.9 |
23.6597 |
23.775 |
23.775 |
-0.16 (-0.67%)
|
72,396 |
| 23 Apr 2014 |
USD |
23.92 |
24.05 |
23.92 |
23.935 |
23.935 |
-0.005 (-0.02%)
|
5,368 |
| 22 Apr 2014 |
USD |
23.81 |
23.94 |
23.8048 |
23.94 |
23.94 |
+0.015 (+0.06%)
|
15,359 |
| 17 Apr 2014 |
USD |
23.8 |
23.925 |
23.79 |
23.925 |
23.925 |
+0.035 (+0.15%)
|
10,315 |
| 16 Apr 2014 |
USD |
23.81 |
23.89 |
23.8052 |
23.89 |
23.89 |
+0.715 (+3.09%)
|
2,042 |
| 15 Apr 2014 |
USD |
23.38 |
23.38 |
23.175 |
23.175 |
23.175 |
-0.235 (-1.00%)
|
76,016 |
| 14 Apr 2014 |
USD |
23.34 |
23.53 |
23.33 |
23.41 |
23.41 |
+0.21 (+0.91%)
|
10,496 |
| 11 Apr 2014 |
USD |
23.38 |
23.41 |
23.13 |
23.2 |
23.2 |
-0.08 (-0.34%)
|
18,712 |
| 10 Apr 2014 |
USD |
23.5 |
23.54 |
23.28 |
23.28 |
23.28 |
-0.35 (-1.48%)
|
4,000 |
| 9 Apr 2014 |
USD |
23.71 |
23.74 |
23.63 |
23.63 |
23.63 |
-0.065 (-0.27%)
|
1,020 |
| 8 Apr 2014 |
USD |
23.95 |
23.95 |
23.6247 |
23.695 |
23.695 |
-0.755 (-3.09%)
|
24,694 |
| 7 Apr 2014 |
USD |
24.49 |
24.49 |
24.4 |
24.45 |
24.45 |
-0.375 (-1.51%)
|
16,174 |
| 4 Apr 2014 |
USD |
24.94 |
25.02 |
24.825 |
24.825 |
24.825 |
-0.085 (-0.34%)
|
47,728 |
| 3 Apr 2014 |
USD |
24.93 |
24.97 |
24.91 |
24.91 |
24.91 |
-0.005 (-0.02%)
|
5,292 |
| 2 Apr 2014 |
USD |
24.85 |
24.94 |
24.85 |
24.915 |
24.915 |
+0.24 (+0.97%)
|
14,622 |
| 1 Apr 2014 |
USD |
24.59 |
24.675 |
24.58 |
24.675 |
24.675 |
+0.055 (+0.22%)
|
9,305 |
| 31 Mar 2014 |
USD |
24.85 |
24.85 |
24.6 |
24.62 |
24.62 |
+0.05 (+0.20%)
|
74,300 |
| 28 Mar 2014 |
USD |
24.4 |
24.63 |
24.4 |
24.57 |
24.57 |
+0.56 (+2.33%)
|
46,528 |
| 27 Mar 2014 |
USD |
24.06 |
24.06 |
23.98 |
24.01 |
24.01 |
+0.03 (+0.13%)
|
29,535 |
