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 |
23 Jan 2024 |
USD |
41.88 |
41.88 |
41.66 |
41.66 |
41.66 |
-0.16 (-0.38%)
|
72 |
22 Jan 2024 |
USD |
41.63 |
41.9 |
41.62 |
41.82 |
41.82 |
+0.52 (+1.26%)
|
2,634 |
19 Jan 2024 |
USD |
41.4 |
41.45 |
41.3 |
41.3 |
41.3 |
+0.04 (+0.10%)
|
8 |
18 Jan 2024 |
USD |
41.11 |
41.36 |
41.11 |
41.26 |
41.26 |
+0.22 (+0.54%)
|
2,498 |
17 Jan 2024 |
USD |
41.15 |
41.17 |
40.97 |
41.04 |
41.04 |
-0.63 (-1.51%)
|
26,287 |
16 Jan 2024 |
USD |
41.71 |
41.7303 |
41.67 |
41.67 |
41.67 |
-0.43 (-1.02%)
|
4,145 |
15 Jan 2024 |
USD |
42.16 |
42.19 |
42.02 |
42.1 |
42.1 |
-0.14 (-0.33%)
|
14,577 |
12 Jan 2024 |
USD |
42.13 |
42.24 |
42.13 |
42.24 |
42.24 |
+0.5 (+1.20%)
|
2,526 |
11 Jan 2024 |
USD |
42.32 |
42.36 |
41.72 |
41.74 |
41.74 |
-0.28 (-0.67%)
|
31,437 |
10 Jan 2024 |
USD |
42.15 |
42.18 |
42.02 |
42.02 |
42.02 |
-0.065 (-0.15%)
|
3,703 |
9 Jan 2024 |
USD |
42.11 |
42.11 |
42.085 |
42.085 |
42.085 |
-0.02 (-0.05%)
|
4 |
8 Jan 2024 |
USD |
42.105 |
42.105 |
42.105 |
42.105 |
42.105 |
+0.025 (+0.06%)
|
0 |
5 Jan 2024 |
USD |
41.55 |
42.08 |
41.36 |
42.08 |
42.08 |
+0.135 (+0.32%)
|
3,869 |
4 Jan 2024 |
USD |
41.95 |
41.99 |
41.7 |
41.945 |
41.945 |
+0.18 (+0.43%)
|
410 |
3 Jan 2024 |
USD |
42.16 |
42.16 |
41.765 |
41.765 |
41.765 |
-0.64 (-1.51%)
|
36 |
2 Jan 2024 |
USD |
42.93 |
42.93 |
42.37 |
42.405 |
42.405 |
-0.52 (-1.21%)
|
106 |
29 Dec 2023 |
USD |
42.95 |
42.97 |
42.84 |
42.925 |
42.925 |
+0.035 (+0.08%)
|
702 |
28 Dec 2023 |
USD |
43.05 |
43.05 |
42.87 |
42.89 |
42.89 |
+0.13 (+0.30%)
|
6,058 |
27 Dec 2023 |
USD |
42.79 |
42.87 |
42.76 |
42.76 |
42.76 |
+0.39 (+0.92%)
|
946 |
22 Dec 2023 |
USD |
42.19 |
42.4 |
42.18 |
42.37 |
42.37 |
+0.165 (+0.39%)
|
1,124 |
21 Dec 2023 |
USD |
41.98 |
42.22 |
41.93 |
42.205 |
42.205 |
-0.12 (-0.28%)
|
1,438 |
20 Dec 2023 |
USD |
42.38 |
42.38 |
42.2 |
42.325 |
42.325 |
+0.105 (+0.25%)
|
1,423 |
19 Dec 2023 |
USD |
42.03 |
42.22 |
42.03 |
42.22 |
42.22 |
+0.405 (+0.97%)
|
632 |
18 Dec 2023 |
USD |
41.88 |
41.9 |
41.815 |
41.815 |
41.815 |
-0.215 (-0.51%)
|
67 |
15 Dec 2023 |
USD |
41.89 |
42.03 |
41.89 |
42.03 |
42.03 |
-0.155 (-0.37%)
|
33,126 |
14 Dec 2023 |
USD |
41.77 |
42.185 |
41.77 |
42.185 |
42.185 |
+1.6 (+3.94%)
|
166 |
13 Dec 2023 |
USD |
40.53 |
40.66 |
40.53 |
40.585 |
40.585 |
+0.025 (+0.06%)
|
346 |
12 Dec 2023 |
USD |
40.67 |
40.69 |
40.56 |
40.56 |
40.56 |
+0.02 (+0.05%)
|
1,537 |
11 Dec 2023 |
USD |
40.4 |
40.54 |
40.33 |
40.54 |
40.54 |
+0.14 (+0.35%)
|
2,543 |
8 Dec 2023 |
USD |
40.31 |
40.54 |
40.31 |
40.4 |
40.4 |
+0.1 (+0.25%)
|
15,867 |