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 |
| 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 |
| 11 Mar 2024 |
GBX |
582 |
582.75 |
579.5 |
582.25 |
582.25 |
+2.5 (+0.43%)
|
60,544 |
| 8 Mar 2024 |
GBX |
576 |
580.5 |
576 |
579.75 |
579.75 |
-2.5 (-0.43%)
|
4,882 |
| 7 Mar 2024 |
GBX |
581.5 |
582.75 |
579 |
582.25 |
582.25 |
+1.75 (+0.30%)
|
6,120 |
| 6 Mar 2024 |
GBX |
576.5 |
583.5 |
574.75 |
580.5 |
580.5 |
-1.75 (-0.30%)
|
5,512 |
| 5 Mar 2024 |
GBX |
578.75 |
586 |
576.25 |
582.25 |
582.25 |
+9.875 (+1.73%)
|
23,568 |
| 4 Mar 2024 |
GBX |
566.25 |
572.375 |
565.25 |
572.375 |
572.375 |
+4.625 (+0.81%)
|
10,477 |
| 1 Mar 2024 |
GBX |
573.75 |
576 |
566 |
567.75 |
567.75 |
-7.625 (-1.33%)
|
7,518 |
| 29 Feb 2024 |
GBX |
573.25 |
577.5 |
571 |
575.375 |
575.375 |
+4.375 (+0.77%)
|
342,704 |
| 28 Feb 2024 |
GBX |
572.75 |
573.75 |
570.75 |
571 |
571 |
+2.75 (+0.48%)
|
17,282 |
| 27 Feb 2024 |
GBX |
563 |
568.75 |
559.582 |
568.25 |
568.25 |
+6.25 (+1.11%)
|
28,623 |
| 26 Feb 2024 |
GBX |
572 |
573.25 |
562 |
562 |
562 |
-10 (-1.75%)
|
1,952 |
| 23 Feb 2024 |
GBX |
566.75 |
574.25 |
566.25 |
572 |
572 |
+3.75 (+0.66%)
|
3,000 |
| 22 Feb 2024 |
GBX |
573.25 |
574.75 |
566.275 |
568.25 |
568.25 |
-3.25 (-0.57%)
|
2,019 |
| 21 Feb 2024 |
GBX |
566.75 |
572.5 |
565.75 |
571.5 |
571.5 |
+3.25 (+0.57%)
|
19,167 |
| 20 Feb 2024 |
GBX |
570.5 |
570.5 |
567.5 |
568.25 |
568.25 |
+1.25 (+0.22%)
|
2,254 |
| 19 Feb 2024 |
GBX |
566.375 |
568.5 |
566.375 |
567 |
567 |
-2.25 (-0.40%)
|
467 |
| 16 Feb 2024 |
GBX |
566 |
570.25 |
566 |
569.25 |
569.25 |
+4 (+0.71%)
|
69,739 |
| 15 Feb 2024 |
GBX |
564.75 |
568.75 |
564.25 |
565.25 |
565.25 |
+3.75 (+0.67%)
|
3,513 |
| 14 Feb 2024 |
GBX |
561.5 |
562.25 |
559 |
561.5 |
561.5 |
+9.25 (+1.67%)
|
17,233 |
| 13 Feb 2024 |
GBX |
565.25 |
565.25 |
550.25 |
552.25 |
552.25 |
-8.875 (-1.58%)
|
365,731 |
| 12 Feb 2024 |
GBX |
558.25 |
561.125 |
557.75 |
561.125 |
561.125 |
+5.75 (+1.04%)
|
57,790 |
| 9 Feb 2024 |
GBX |
555.25 |
558.25 |
554.25 |
555.375 |
555.375 |
+1.625 (+0.29%)
|
36,120 |
| 8 Feb 2024 |
GBX |
558.75 |
561.938 |
553.75 |
553.75 |
553.75 |
-4.5 (-0.81%)
|
6,506 |
