iShares IV Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2023 |
USD |
40.2 |
40 |
40.2 |
40.085 |
40.085 |
-0.195 (-0.48%)
|
168 |
| 6 Feb 2023 |
USD |
40.35 |
40.22 |
40.33 |
40.28 |
40.28 |
-0.67 (-1.64%)
|
1,035 |
| 3 Feb 2023 |
USD |
41.17 |
40.11 |
41.1 |
40.95 |
40.95 |
-0.47 (-1.13%)
|
1,734 |
| 2 Feb 2023 |
USD |
41.43 |
40.95 |
40.96 |
41.42 |
41.42 |
+1.12 (+2.78%)
|
45,709 |
| 1 Feb 2023 |
USD |
40.35 |
40.19 |
40.26 |
40.3 |
40.3 |
+0.21 (+0.52%)
|
4,872 |
| 31 Jan 2023 |
USD |
40.1 |
39.653 |
39.66 |
40.09 |
40.09 |
-0.06 (-0.15%)
|
196,883 |
| 30 Jan 2023 |
USD |
40.22 |
40.03 |
40.21 |
40.15 |
40.15 |
-0.1 (-0.25%)
|
12,226 |
| 27 Jan 2023 |
USD |
40.3 |
40.11 |
40.15 |
40.25 |
40.25 |
+0.34 (+0.85%)
|
13,714 |
| 26 Jan 2023 |
USD |
40.19 |
39.91 |
39.99 |
39.91 |
39.91 |
+0.295 (+0.74%)
|
845 |
| 25 Jan 2023 |
USD |
39.75 |
39.47 |
39.75 |
39.615 |
39.615 |
-0.285 (-0.71%)
|
251 |
| 24 Jan 2023 |
USD |
39.9 |
39.55 |
39.87 |
39.9 |
39.9 |
+0.145 (+0.36%)
|
1,228 |
| 23 Jan 2023 |
USD |
39.82 |
39.47 |
39.5 |
39.755 |
39.755 |
+0.555 (+1.42%)
|
217 |
| 20 Jan 2023 |
USD |
39.2 |
38.87 |
38.97 |
39.2 |
39.2 |
+0.45 (+1.16%)
|
1,429 |
| 19 Jan 2023 |
USD |
39.1 |
38.75 |
39.09 |
38.75 |
38.75 |
-0.765 (-1.94%)
|
678 |
| 18 Jan 2023 |
USD |
39.85 |
39.51 |
39.51 |
39.515 |
39.515 |
+0.105 (+0.27%)
|
18,346 |
| 17 Jan 2023 |
USD |
39.6 |
39.26 |
39.33 |
39.41 |
39.41 |
+0.07 (+0.18%)
|
503,233 |
| 16 Jan 2023 |
USD |
39.36 |
39.23 |
39.23 |
39.34 |
39.34 |
+0.19 (+0.49%)
|
786 |
| 13 Jan 2023 |
USD |
39.27 |
38.96 |
39.26 |
39.15 |
39.15 |
+0.16 (+0.41%)
|
146 |
| 12 Jan 2023 |
USD |
38.99 |
38.83 |
38.83 |
38.99 |
38.99 |
+0.41 (+1.06%)
|
437 |
| 11 Jan 2023 |
USD |
38.66 |
38.46 |
38.47 |
38.58 |
38.58 |
+0.45 (+1.18%)
|
2,733 |
| 10 Jan 2023 |
USD |
38.18 |
37.99 |
38.15 |
38.13 |
38.13 |
-0.41 (-1.06%)
|
1,327 |
| 9 Jan 2023 |
USD |
38.54 |
38.12 |
38.12 |
38.54 |
38.54 |
+0.83 (+2.20%)
|
261 |
| 6 Jan 2023 |
USD |
37.71 |
37.03 |
37.04 |
37.71 |
37.71 |
+0.65 (+1.75%)
|
46 |
| 5 Jan 2023 |
USD |
37.52 |
37.06 |
37.35 |
37.06 |
37.06 |
-0.46 (-1.23%)
|
254 |
| 4 Jan 2023 |
USD |
37.52 |
37.27 |
37.32 |
37.52 |
37.52 |
+0.54 (+1.46%)
|
16,483 |
| 3 Jan 2023 |
USD |
37.41 |
36.98 |
37.32 |
36.98 |
36.98 |
-0.01 (-0.03%)
|
3,365 |
| 30 Dec 2022 |
USD |
37.07 |
36.99 |
37.03 |
36.99 |
36.99 |
-0.12 (-0.32%)
|
1,117 |
| 29 Dec 2022 |
USD |
37.13 |
36.68 |
36.68 |
37.11 |
37.11 |
+0.43 (+1.17%)
|
415 |
| 28 Dec 2022 |
USD |
37.08 |
36.65 |
36.8 |
36.68 |
36.68 |
-0.135 (-0.37%)
|
116,866 |
| 23 Dec 2022 |
USD |
36.89 |
36.79 |
36.89 |
36.815 |
36.815 |
+0.24 (+0.66%)
|
2,765 |
