iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Feb 2014 |
USD |
23.31 |
23.51 |
23.17 |
23.425 |
23.425 |
-0.29 (-1.22%)
|
725,517 |
| 3 Feb 2014 |
USD |
24.22 |
24.32 |
23.715 |
23.715 |
23.715 |
-0.78 (-3.18%)
|
143,790 |
| 31 Jan 2014 |
USD |
24.82 |
24.82 |
24.38 |
24.495 |
24.495 |
-0.645 (-2.57%)
|
20,250 |
| 30 Jan 2014 |
USD |
24.96 |
25.17 |
24.93 |
25.14 |
25.14 |
+0.15 (+0.60%)
|
132,676 |
| 29 Jan 2014 |
USD |
25.46 |
25.61 |
24.9 |
24.99 |
24.99 |
-0.11 (-0.44%)
|
12,818 |
| 28 Jan 2014 |
USD |
25.2 |
25.2 |
25.1 |
25.1 |
25.1 |
+0.2 (+0.80%)
|
18,270 |
| 27 Jan 2014 |
USD |
25.16 |
25.16 |
24.9 |
24.9 |
24.9 |
-0.235 (-0.93%)
|
12,285 |
| 24 Jan 2014 |
USD |
25.9 |
25.9 |
25.135 |
25.135 |
25.135 |
-0.875 (-3.36%)
|
21,000 |
| 23 Jan 2014 |
USD |
26.35 |
26.42 |
26 |
26.01 |
26.01 |
-0.48 (-1.81%)
|
11,999 |
| 22 Jan 2014 |
USD |
26.49 |
26.49 |
26.49 |
26.49 |
26.49 |
+0.09 (+0.34%)
|
0 |
| 21 Jan 2014 |
USD |
26.5 |
26.57 |
26.4 |
26.4 |
26.4 |
-0.06 (-0.23%)
|
14,106 |
| 20 Jan 2014 |
USD |
26.5 |
26.5 |
26.4533 |
26.46 |
26.46 |
-0.09 (-0.34%)
|
333,500 |
| 17 Jan 2014 |
USD |
26.62 |
26.62 |
26.55 |
26.55 |
26.55 |
+0.25 (+0.95%)
|
2,200 |
| 16 Jan 2014 |
USD |
26.4 |
26.48 |
26.3 |
26.3 |
26.3 |
-0.2 (-0.75%)
|
59,819 |
| 15 Jan 2014 |
USD |
26.42 |
26.59 |
26.42 |
26.5 |
26.5 |
+0.42 (+1.61%)
|
33,475 |
| 14 Jan 2014 |
USD |
25.92 |
26.08 |
25.92 |
26.08 |
26.08 |
-0.05 (-0.19%)
|
37,055 |
| 13 Jan 2014 |
USD |
26.14 |
26.25 |
26.13 |
26.13 |
26.13 |
-0.2 (-0.76%)
|
4,068 |
| 10 Jan 2014 |
USD |
26.63 |
26.66 |
26.33 |
26.33 |
26.33 |
-0.04 (-0.15%)
|
42,290 |
| 9 Jan 2014 |
USD |
26.57 |
26.66 |
26.37 |
26.37 |
26.37 |
-0.2 (-0.75%)
|
131,698 |
| 8 Jan 2014 |
USD |
26.65 |
27.49 |
26.57 |
26.57 |
26.57 |
+0.15 (+0.57%)
|
239,568 |
| 7 Jan 2014 |
USD |
26.4 |
26.42 |
26.37 |
26.42 |
26.42 |
+0.215 (+0.82%)
|
17,600 |
| 6 Jan 2014 |
USD |
26.46 |
26.46 |
26.205 |
26.205 |
26.205 |
-0.155 (-0.59%)
|
8,265 |
| 3 Jan 2014 |
USD |
26.36 |
26.36 |
26.36 |
26.36 |
26.36 |
-0.26 (-0.98%)
|
0 |
| 2 Jan 2014 |
USD |
27.22 |
27.22 |
26.62 |
26.62 |
26.62 |
-0.23 (-0.86%)
|
12,286 |
| 31 Dec 2013 |
USD |
26.85 |
26.85 |
26.85 |
26.85 |
26.85 |
+0.01 (+0.04%)
|
0 |
| 30 Dec 2013 |
USD |
26.85 |
26.8646 |
26.83 |
26.84 |
26.84 |
+0.14 (+0.52%)
|
6,746 |
| 27 Dec 2013 |
USD |
26.63 |
26.75 |
25.8344 |
26.7 |
26.7 |
+0.82 (+3.17%)
|
435,958 |
| 24 Dec 2013 |
USD |
25.88 |
25.88 |
25.88 |
25.88 |
25.88 |
-0.26 (-0.99%)
|
0 |
| 23 Dec 2013 |
USD |
26.06 |
26.15 |
26.06 |
26.14 |
26.14 |
+0.235 (+0.91%)
|
6,280 |
| 20 Dec 2013 |
USD |
25.88 |
25.99 |
25.88 |
25.905 |
25.905 |
+0.07 (+0.27%)
|
208,760 |
