iShares IV Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Mar 2024 |
USD |
44.27 |
44.5 |
44.27 |
44.5 |
44.5 |
+0.27 (+0.61%)
|
11,488 |
27 Mar 2024 |
USD |
44.13 |
44.25 |
44.13 |
44.23 |
44.23 |
+0.065 (+0.15%)
|
8,559 |
26 Mar 2024 |
USD |
44.05 |
44.19 |
43.99 |
44.165 |
44.165 |
+0.105 (+0.24%)
|
3,544 |
25 Mar 2024 |
USD |
44.13 |
44.13 |
44.06 |
44.06 |
44.06 |
+0.04 (+0.09%)
|
190 |
22 Mar 2024 |
USD |
44.2 |
44.26 |
44.02 |
44.02 |
44.02 |
-0.32 (-0.72%)
|
7,695 |
21 Mar 2024 |
USD |
44.34 |
44.4 |
44.32 |
44.34 |
44.34 |
+0.645 (+1.48%)
|
2,093 |
20 Mar 2024 |
USD |
43.74 |
43.74 |
43.695 |
43.695 |
43.695 |
+0.12 (+0.28%)
|
1 |
19 Mar 2024 |
USD |
43.32 |
43.575 |
43.3 |
43.575 |
43.575 |
+0.055 (+0.13%)
|
13 |
18 Mar 2024 |
USD |
43.62 |
43.62 |
43.49 |
43.52 |
43.52 |
+0.09 (+0.21%)
|
149 |
15 Mar 2024 |
USD |
43.53 |
43.53 |
43.43 |
43.43 |
43.43 |
-0.02 (-0.05%)
|
11,527 |
14 Mar 2024 |
USD |
43.97 |
43.97 |
43.45 |
43.45 |
43.45 |
-0.4 (-0.91%)
|
3,803 |
13 Mar 2024 |
USD |
43.67 |
43.9 |
43.61 |
43.85 |
43.85 |
+0.2 (+0.46%)
|
2,763 |
12 Mar 2024 |
USD |
43.6 |
43.65 |
43.59 |
43.65 |
43.65 |
+0.175 (+0.40%)
|
683 |
11 Mar 2024 |
USD |
43.57 |
43.57 |
43.475 |
43.475 |
43.475 |
-0.345 (-0.79%)
|
3,504 |
8 Mar 2024 |
USD |
43.94 |
43.97 |
43.82 |
43.82 |
43.82 |
+0.125 (+0.29%)
|
99 |
7 Mar 2024 |
USD |
43.695 |
43.695 |
43.695 |
43.695 |
43.695 |
+0.335 (+0.77%)
|
0 |
6 Mar 2024 |
USD |
43.26 |
43.36 |
43.26 |
43.36 |
43.36 |
+0.35 (+0.81%)
|
373 |
5 Mar 2024 |
USD |
43.01 |
43.02 |
42.98 |
43.01 |
43.01 |
-0.24 (-0.55%)
|
1,027 |
4 Mar 2024 |
USD |
43.1 |
43.25 |
43.1 |
43.25 |
43.25 |
+0.14 (+0.32%)
|
211 |
1 Mar 2024 |
USD |
42.99 |
43.11 |
42.96 |
43.11 |
43.11 |
+0.36 (+0.84%)
|
1,551 |
29 Feb 2024 |
USD |
42.74 |
42.75 |
42.73 |
42.75 |
42.75 |
+0.12 (+0.28%)
|
1,150 |
28 Feb 2024 |
USD |
42.51 |
42.63 |
42.51 |
42.63 |
42.63 |
-0.17 (-0.40%)
|
60 |
27 Feb 2024 |
USD |
42.7 |
42.82 |
42.7 |
42.8 |
42.8 |
+0.15 (+0.35%)
|
2,860 |
26 Feb 2024 |
USD |
42.64 |
42.75 |
42.64 |
42.65 |
42.65 |
-0.085 (-0.20%)
|
5 |
23 Feb 2024 |
USD |
42.66 |
42.76 |
42.66 |
42.735 |
42.735 |
+0.14 (+0.33%)
|
1,023 |
22 Feb 2024 |
USD |
42.53 |
42.63 |
42.53 |
42.595 |
42.595 |
+0.355 (+0.84%)
|
3,192 |
21 Feb 2024 |
USD |
42.2 |
42.2451 |
42.2 |
42.24 |
42.24 |
-0.065 (-0.15%)
|
2,540 |
20 Feb 2024 |
USD |
42.33 |
42.33 |
42.23 |
42.305 |
42.305 |
-0.055 (-0.13%)
|
4 |
19 Feb 2024 |
USD |
42.38 |
42.38 |
42.33 |
42.36 |
42.36 |
-0.13 (-0.31%)
|
405 |
16 Feb 2024 |
USD |
42.56 |
42.61 |
42.49 |
42.49 |
42.49 |
+0.28 (+0.66%)
|
2,041 |