iShares V Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2024 |
GBX |
627.25 |
630.375 |
625.033 |
630.375 |
630.375 |
-0.5 (-0.08%)
|
11,152 |
| 23 Apr 2024 |
GBX |
633.25 |
633.25 |
628.25 |
630.875 |
630.875 |
+3 (+0.48%)
|
14,406 |
| 22 Apr 2024 |
GBX |
622 |
628.5 |
622 |
627.875 |
627.875 |
+8.375 (+1.35%)
|
44,804 |
| 19 Apr 2024 |
GBX |
612 |
620.25 |
609.5 |
619.5 |
619.5 |
+12.75 (+2.10%)
|
61,784 |
| 18 Apr 2024 |
GBX |
608.25 |
608.438 |
605.75 |
606.75 |
606.75 |
+8.75 (+1.46%)
|
192,954 |
| 17 Apr 2024 |
GBX |
596 |
600.75 |
593.75 |
598 |
598 |
+2.25 (+0.38%)
|
50,755 |
| 16 Apr 2024 |
GBX |
602.75 |
602.75 |
594.25 |
595.75 |
595.75 |
-9.375 (-1.55%)
|
11,182 |
| 15 Apr 2024 |
GBX |
609.5 |
612.75 |
605.125 |
605.125 |
605.125 |
-6.5 (-1.06%)
|
14,851 |
| 12 Apr 2024 |
GBX |
611.25 |
617 |
611.25 |
611.625 |
611.625 |
+5.875 (+0.97%)
|
30,418 |
| 11 Apr 2024 |
GBX |
610.75 |
610.75 |
582.75 |
605.75 |
605.75 |
-2.5 (-0.41%)
|
79,756 |
| 10 Apr 2024 |
GBX |
608.75 |
623 |
603.25 |
608.25 |
608.25 |
-3.125 (-0.51%)
|
24,937 |
| 9 Apr 2024 |
GBX |
610.25 |
612.582 |
608.25 |
611.375 |
611.375 |
+0.625 (+0.10%)
|
10,138 |
| 8 Apr 2024 |
GBX |
609 |
612 |
607 |
610.75 |
610.75 |
+4.25 (+0.70%)
|
12,171 |
| 5 Apr 2024 |
GBX |
606.75 |
608.25 |
603.5 |
606.5 |
606.5 |
-1.5 (-0.25%)
|
137,280 |
| 4 Apr 2024 |
GBX |
605.75 |
609 |
605.75 |
608 |
608 |
-0.875 (-0.14%)
|
17,516 |
| 3 Apr 2024 |
GBX |
614.25 |
614.25 |
608.875 |
608.875 |
608.875 |
-4.875 (-0.79%)
|
7,233 |
| 2 Apr 2024 |
GBX |
611 |
616.25 |
609 |
613.75 |
613.75 |
+3.375 (+0.55%)
|
20,826 |
| 28 Mar 2024 |
GBX |
609.5 |
611.75 |
607 |
610.375 |
610.375 |
+6.875 (+1.14%)
|
470,881 |
| 27 Mar 2024 |
GBX |
596.5 |
604 |
594 |
603.5 |
603.5 |
+8 (+1.34%)
|
27,533 |
| 26 Mar 2024 |
GBX |
600 |
600.75 |
595.5 |
595.5 |
595.5 |
-3 (-0.50%)
|
35,186 |
| 25 Mar 2024 |
GBX |
596.25 |
598.5 |
595.5 |
598.5 |
598.5 |
+0.25 (+0.04%)
|
10,817 |
| 22 Mar 2024 |
GBX |
598.5 |
600.75 |
598.25 |
598.25 |
598.25 |
+4.5 (+0.76%)
|
13,051 |
| 21 Mar 2024 |
GBX |
598 |
598 |
591.5 |
593.75 |
593.75 |
+1.5 (+0.25%)
|
7,655 |
| 20 Mar 2024 |
GBX |
592.5 |
595.25 |
592 |
592.25 |
592.25 |
+3 (+0.51%)
|
3,360 |
| 19 Mar 2024 |
GBX |
588.75 |
591.5 |
586.25 |
589.25 |
589.25 |
+2 (+0.34%)
|
6,756 |
| 18 Mar 2024 |
GBX |
580.25 |
587.75 |
580.25 |
587.25 |
587.25 |
+6.25 (+1.08%)
|
4,627 |
| 15 Mar 2024 |
GBX |
581.75 |
585 |
581 |
581 |
581 |
+0.125 (+0.02%)
|
7,197 |
| 14 Mar 2024 |
GBX |
584.5 |
587.25 |
578.5 |
580.875 |
580.875 |
-4.125 (-0.71%)
|
45,368 |
| 13 Mar 2024 |
GBX |
581 |
588.5 |
581 |
585 |
585 |
+6.75 (+1.17%)
|
40,044 |
| 12 Mar 2024 |
GBX |
587.25 |
587.25 |
578.25 |
578.25 |
578.25 |
-4 (-0.69%)
|
21,823 |
