iShares IV Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Aug 2017 |
USD |
31.21 |
31.24 |
31.13 |
31.13 |
31.13 |
-0.165 (-0.53%)
|
3,765 |
| 25 Aug 2017 |
USD |
31.24 |
31.38 |
31.19 |
31.295 |
31.295 |
+0.155 (+0.50%)
|
5,142 |
| 24 Aug 2017 |
USD |
31.25 |
31.25 |
31.14 |
31.14 |
31.14 |
-0.04 (-0.13%)
|
1,757 |
| 23 Aug 2017 |
USD |
31.19 |
31.24 |
31.07 |
31.18 |
31.18 |
+0.04 (+0.13%)
|
26,127 |
| 22 Aug 2017 |
USD |
31.16 |
31.18 |
31.04 |
31.14 |
31.14 |
+0.18 (+0.58%)
|
2,293 |
| 21 Aug 2017 |
USD |
30.99 |
31.01 |
30.89 |
30.96 |
30.96 |
-0.035 (-0.11%)
|
4,932 |
| 18 Aug 2017 |
USD |
31.04 |
31.04 |
30.94 |
30.995 |
30.995 |
-0.175 (-0.56%)
|
6,918 |
| 17 Aug 2017 |
USD |
31.36 |
31.36 |
31.17 |
31.17 |
31.17 |
-0.06 (-0.19%)
|
7,204 |
| 16 Aug 2017 |
USD |
31.23 |
31.24 |
31.21 |
31.23 |
31.23 |
+0.145 (+0.47%)
|
732 |
| 15 Aug 2017 |
USD |
31.19 |
31.19 |
31.05 |
31.085 |
31.085 |
-0.115 (-0.37%)
|
1,231 |
| 14 Aug 2017 |
USD |
31.23 |
31.32 |
31.18 |
31.2 |
31.2 |
+0.27 (+0.87%)
|
9,898 |
| 11 Aug 2017 |
USD |
31 |
31.1 |
30.93 |
30.93 |
30.93 |
-0.16 (-0.51%)
|
7,609 |
| 10 Aug 2017 |
USD |
31.37 |
31.37 |
31.09 |
31.09 |
31.09 |
-0.22 (-0.70%)
|
5,421 |
| 9 Aug 2017 |
USD |
31.31 |
31.31 |
31.31 |
31.31 |
31.31 |
-0.29 (-0.92%)
|
2,372 |
| 8 Aug 2017 |
USD |
31.66 |
31.66 |
31.57 |
31.6 |
31.6 |
+0.07 (+0.22%)
|
1,555 |
| 7 Aug 2017 |
USD |
31.68 |
31.68 |
31.53 |
31.53 |
31.53 |
-0.07 (-0.22%)
|
17,242 |
| 4 Aug 2017 |
USD |
31.67 |
31.7 |
31.5865 |
31.6 |
31.6 |
+0.03 (+0.10%)
|
19,232 |
| 3 Aug 2017 |
USD |
31.61 |
31.71 |
31.55 |
31.57 |
31.57 |
-0.05 (-0.16%)
|
100,252 |
| 2 Aug 2017 |
USD |
31.7 |
31.7 |
31.62 |
31.62 |
31.62 |
-0.065 (-0.21%)
|
22,621 |
| 1 Aug 2017 |
USD |
31.75 |
31.75 |
31.685 |
31.685 |
31.685 |
+0.065 (+0.21%)
|
440 |
| 31 Jul 2017 |
USD |
31.57 |
31.71 |
31.53 |
31.62 |
31.62 |
+0.09 (+0.29%)
|
11,041 |
| 28 Jul 2017 |
USD |
31.42 |
31.53 |
31.42 |
31.53 |
31.53 |
+0.02 (+0.06%)
|
21 |
| 27 Jul 2017 |
USD |
31.73 |
31.77 |
31.51 |
31.51 |
31.51 |
-0.06 (-0.19%)
|
16,608 |
| 26 Jul 2017 |
USD |
31.54 |
31.57 |
31.54 |
31.57 |
31.57 |
+0.09 (+0.29%)
|
318 |
| 25 Jul 2017 |
USD |
31.58 |
31.58 |
31.3392 |
31.48 |
31.48 |
+0.14 (+0.45%)
|
3,097,796 |
| 24 Jul 2017 |
USD |
31.44 |
31.5 |
31.34 |
31.34 |
31.34 |
-0.05 (-0.16%)
|
8,385 |
| 21 Jul 2017 |
USD |
31.39 |
31.39 |
31.39 |
31.39 |
31.39 |
-0.16 (-0.51%)
|
2,711 |
| 20 Jul 2017 |
USD |
31.46 |
31.66 |
31.46 |
31.55 |
31.55 |
+0.1 (+0.32%)
|
7,241 |
| 19 Jul 2017 |
USD |
31.43 |
31.48 |
31.27 |
31.45 |
31.45 |
+0.07 (+0.22%)
|
9,816 |
| 18 Jul 2017 |
USD |
31.4 |
31.4 |
31.3271 |
31.38 |
31.38 |
+0.04 (+0.13%)
|
5,988 |
