Do not show again

Latest Article: Welcome Week

LSE:IWSZ - iShares IV Public Limited Company - iShares Edge MSCI World Size Factor UCITS ETF iShares IV Public Limited Comp
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
14 Jan 2022 USD 44.72 44.28 44.69 44.28 44.28 -0.870 (-1.93%) 4,730
13 Jan 2022 USD 45.15 45.02 45.02 45.15 45.15 +0.130 (+0.29%) 5,252
12 Jan 2022 USD 45.29 44.81 44.89 45.02 45.02 +0.460 (+1.03%) 1,806,721
11 Jan 2022 USD 44.56 44.44 44.44 44.56 44.56 +0.595 (+1.35%) 2,020,451
10 Jan 2022 USD 44.61 43.94 44.61 43.965 43.965 -0.565 (-1.27%) 423
7 Jan 2022 USD 44.6 44.38 44.6 44.53 44.53 -0.230 (-0.51%) 326
6 Jan 2022 USD 44.8 44.6 44.72 44.76 44.76 -0.760 (-1.67%) 5,403
5 Jan 2022 USD 45.56 45.47 45.47 45.52 45.52 +0.090 (+0.20%) 360
4 Jan 2022 USD 45.48 45.37 45.46 45.43 45.43 +0.340 (+0.75%) 26,206
31 Dec 2021 USD 45.14 45.09 45.14 45.09 45.09 -0.250 (-0.55%) 219,954
30 Dec 2021 USD 45.38 45.13 45.13 45.34 45.34 +0.160 (+0.35%) 579
29 Dec 2021 USD 45.24 45.18 45.22 45.18 45.18 +0.310 (+0.69%) 38,996
24 Dec 2021 USD 44.87 44.87 44.87 44.87 44.87 +0.090 (+0.20%) 0
23 Dec 2021 USD 44.78 44.61 44.61 44.78 44.78 +0.550 (+1.24%) 615
22 Dec 2021 USD 44.23 44.14 44.14 44.23 44.23 +0.200 (+0.45%) 606
21 Dec 2021 USD 44.03 43.83 43.84 44.03 44.03 +0.775 (+1.79%) 1,247
20 Dec 2021 USD 43.51 43.17 43.23 43.255 43.255 -0.915 (-2.07%) 52,045
17 Dec 2021 USD 44.21 43.82 44.16 44.17 44.17 -0.340 (-0.76%) 36,304
16 Dec 2021 USD 44.7 44.51 44.51 44.51 44.51 +0.785 (+1.80%) 2,898
15 Dec 2021 USD 44.17 43.69 43.94 43.725 43.725 -0.115 (-0.26%) 2,531
14 Dec 2021 USD 44.32 43.82 44.32 43.84 43.84 -0.280 (-0.63%) 1,448,652
13 Dec 2021 USD 44.59 44.01 44.58 44.12 44.12 -0.260 (-0.59%) 1,819,619
10 Dec 2021 USD 44.76 44.38 44.47 44.38 44.38 -0.390 (-0.87%) 738,311
9 Dec 2021 USD 44.83 44.67 44.82 44.77 44.77 -0.170 (-0.38%) 27,025
8 Dec 2021 USD 45.06 44.89 45.04 44.94 44.94 +0.010 (+0.02%) 4,798
7 Dec 2021 USD 44.93 44.57 44.57 44.93 44.93 +0.960 (+2.18%) 25,481
6 Dec 2021 USD 43.99 43.55 43.75 43.97 43.97 +0.460 (+1.06%) 20,367
3 Dec 2021 USD 43.96 43.4291 43.85 43.51 43.51 -0.100 (-0.23%) 9,194
2 Dec 2021 USD 43.72 43.26 43.5 43.61 43.61 -0.610 (-1.38%) 23,842
1 Dec 2021 USD 44.22 43.93 43.95 44.22 44.22 +0.500 (+1.14%) 2,591
Unicorn Response | Finnhub Response