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 Mar 2014 |
USD |
23.57 |
23.79 |
23.57 |
23.735 |
23.735 |
-0.045 (-0.19%)
|
23,451 |
| 17 Mar 2014 |
USD |
23.75 |
23.85 |
23.75 |
23.78 |
23.78 |
+0.145 (+0.61%)
|
25,455 |
| 14 Mar 2014 |
USD |
23.89 |
23.89 |
23.46 |
23.635 |
23.635 |
-0.265 (-1.11%)
|
8,130 |
| 13 Mar 2014 |
USD |
24.36 |
24.36 |
23.9 |
23.9 |
23.9 |
-0.605 (-2.47%)
|
103,135 |
| 12 Mar 2014 |
USD |
24.58 |
24.59 |
24.505 |
24.505 |
24.505 |
-0.36 (-1.45%)
|
34,822 |
| 11 Mar 2014 |
USD |
24.97 |
25.03 |
24.865 |
24.865 |
24.865 |
-0.235 (-0.94%)
|
61,060 |
| 10 Mar 2014 |
USD |
25.15 |
25.15 |
25.07 |
25.1 |
25.1 |
-0.05 (-0.20%)
|
4,338 |
| 7 Mar 2014 |
USD |
25.15 |
25.15 |
25.15 |
25.15 |
25.15 |
-0.185 (-0.73%)
|
0 |
| 6 Mar 2014 |
USD |
25.18 |
25.34 |
25.16 |
25.335 |
25.335 |
+0.62 (+2.51%)
|
35,790 |
| 5 Mar 2014 |
USD |
24.76 |
24.79 |
24.69 |
24.715 |
24.715 |
-0.24 (-0.96%)
|
44,900 |
| 4 Mar 2014 |
USD |
24.75 |
24.955 |
24.75 |
24.955 |
24.955 |
+0.845 (+3.50%)
|
22,180 |
| 3 Mar 2014 |
USD |
24.11 |
24.11 |
24.11 |
24.11 |
24.11 |
-0.785 (-3.15%)
|
0 |
| 28 Feb 2014 |
USD |
24.93 |
24.93 |
24.895 |
24.895 |
24.895 |
+0.145 (+0.59%)
|
1,000 |
| 27 Feb 2014 |
USD |
24.61 |
24.75 |
24.59 |
24.75 |
24.75 |
-0.23 (-0.92%)
|
8,410 |
| 26 Feb 2014 |
USD |
24.98 |
25 |
24.97 |
24.98 |
24.98 |
-0.04 (-0.16%)
|
16,880 |
| 25 Feb 2014 |
USD |
25.01 |
25.02 |
24.965 |
25.02 |
25.02 |
-0.1 (-0.40%)
|
2,390 |
| 24 Feb 2014 |
USD |
24.93 |
25.12 |
24.93 |
25.12 |
25.12 |
+0.13 (+0.52%)
|
10,588 |
| 21 Feb 2014 |
USD |
25.01 |
25.01 |
24.99 |
24.99 |
24.99 |
+0.54 (+2.21%)
|
1,001 |
| 20 Feb 2014 |
USD |
24.33 |
24.54 |
24.32 |
24.45 |
24.45 |
-0.44 (-1.77%)
|
7,918 |
| 19 Feb 2014 |
USD |
25.63 |
25.63 |
24.68 |
24.89 |
24.89 |
-0.005 (-0.02%)
|
56,794 |
| 18 Feb 2014 |
USD |
24.82 |
24.95 |
24.82 |
24.895 |
24.895 |
+0.51 (+2.09%)
|
9,228 |
| 17 Feb 2014 |
USD |
24.41 |
24.46 |
24.385 |
24.385 |
24.385 |
+0.095 (+0.39%)
|
4,072 |
| 14 Feb 2014 |
USD |
24.89 |
24.89 |
24.18 |
24.29 |
24.29 |
-0.155 (-0.63%)
|
24,910 |
| 13 Feb 2014 |
USD |
24.26 |
24.445 |
24.22 |
24.445 |
24.445 |
-0.395 (-1.59%)
|
21,973 |
| 12 Feb 2014 |
USD |
24.85 |
24.88 |
24.74 |
24.84 |
24.84 |
-0.015 (-0.06%)
|
15,570 |
| 11 Feb 2014 |
USD |
24.66 |
24.855 |
24.63 |
24.855 |
24.855 |
+0.4 (+1.64%)
|
6,986 |
| 10 Feb 2014 |
USD |
24.45 |
24.47 |
24.44 |
24.455 |
24.455 |
0.0 (0.0%)
|
4,476 |
| 7 Feb 2014 |
USD |
24.25 |
24.455 |
24.11 |
24.455 |
24.455 |
+0.37 (+1.54%)
|
38,430 |
| 6 Feb 2014 |
USD |
23.65 |
24.12 |
23.65 |
24.085 |
24.085 |
+0.46 (+1.95%)
|
35,034 |
| 5 Feb 2014 |
USD |
24.42 |
24.42 |
23.4 |
23.625 |
23.625 |
+0.2 (+0.85%)
|
60,025 |
