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 |
| 24 Aug 2023 |
USD |
39.4 |
39.45 |
39.14 |
39.14 |
39.14 |
-0.25 (-0.63%)
|
6,672 |
| 23 Aug 2023 |
USD |
39.25 |
39.39 |
39.08 |
39.39 |
39.39 |
+0.3 (+0.77%)
|
2,161 |
| 22 Aug 2023 |
USD |
39.3 |
39.33 |
39.09 |
39.09 |
39.09 |
+0.15 (+0.39%)
|
221 |
| 21 Aug 2023 |
USD |
39.23 |
39.26 |
38.94 |
38.94 |
38.94 |
-0.125 (-0.32%)
|
9,350 |
| 18 Aug 2023 |
USD |
39 |
39.09 |
38.78 |
39.065 |
39.065 |
-0.25 (-0.64%)
|
941 |
| 17 Aug 2023 |
USD |
39.45 |
39.53 |
39.315 |
39.315 |
39.315 |
-0.39 (-0.98%)
|
162 |
| 16 Aug 2023 |
USD |
39.84 |
39.84 |
39.705 |
39.705 |
39.705 |
-0.195 (-0.49%)
|
15,026 |
| 15 Aug 2023 |
USD |
40 |
40 |
39.87 |
39.9 |
39.9 |
-0.31 (-0.77%)
|
160,243 |
| 14 Aug 2023 |
USD |
40.35 |
40.35 |
40.04 |
40.21 |
40.21 |
-0.11 (-0.27%)
|
325 |
| 11 Aug 2023 |
USD |
40.52 |
40.55 |
40.32 |
40.32 |
40.32 |
-0.54 (-1.32%)
|
806 |
| 10 Aug 2023 |
USD |
40.7 |
40.86 |
40.69 |
40.86 |
40.86 |
+0.29 (+0.71%)
|
3,138 |
| 9 Aug 2023 |
USD |
40.86 |
40.86 |
40.57 |
40.57 |
40.57 |
+0.17 (+0.42%)
|
2,060 |
| 8 Aug 2023 |
USD |
40.72 |
40.72 |
40.4 |
40.4 |
40.4 |
-0.41 (-1.00%)
|
7,842 |
| 7 Aug 2023 |
USD |
40.89 |
40.89 |
40.7 |
40.81 |
40.81 |
-0.17 (-0.41%)
|
3,588 |
| 4 Aug 2023 |
USD |
40.7 |
40.98 |
40.53 |
40.98 |
40.98 |
+0.41 (+1.01%)
|
4,524 |
| 3 Aug 2023 |
USD |
40.44 |
40.61 |
40.44 |
40.57 |
40.57 |
-0.14 (-0.34%)
|
2,788 |
| 2 Aug 2023 |
USD |
40.95 |
41 |
40.71 |
40.71 |
40.71 |
-0.615 (-1.49%)
|
223 |
| 1 Aug 2023 |
USD |
41.75 |
41.75 |
41.325 |
41.325 |
41.325 |
-0.535 (-1.28%)
|
4,309 |
| 31 Jul 2023 |
USD |
41.68 |
41.92 |
41.68 |
41.86 |
41.86 |
+0.125 (+0.30%)
|
837,300 |
| 28 Jul 2023 |
USD |
41.47 |
41.735 |
41.47 |
41.735 |
41.735 |
-0.015 (-0.04%)
|
105 |
| 27 Jul 2023 |
USD |
41.96 |
42.03 |
41.75 |
41.75 |
41.75 |
+0.24 (+0.58%)
|
231 |
| 26 Jul 2023 |
USD |
41.47 |
41.51 |
41.38 |
41.51 |
41.51 |
+0.11 (+0.27%)
|
1,422 |
| 25 Jul 2023 |
USD |
41.38 |
41.4 |
41.25 |
41.4 |
41.4 |
+0.075 (+0.18%)
|
528 |
| 24 Jul 2023 |
USD |
41.37 |
41.37 |
41.325 |
41.325 |
41.325 |
0.0 (0.0%)
|
110 |
| 21 Jul 2023 |
USD |
41.33 |
41.43 |
41.32 |
41.325 |
41.325 |
-0.005 (-0.01%)
|
455 |
| 20 Jul 2023 |
USD |
41.56 |
41.63 |
41.33 |
41.33 |
41.33 |
-0.215 (-0.52%)
|
2,257 |
| 19 Jul 2023 |
USD |
41.52 |
41.545 |
41.49 |
41.545 |
41.545 |
+0.125 (+0.30%)
|
113 |
| 18 Jul 2023 |
USD |
41.18 |
41.47 |
41.15 |
41.42 |
41.42 |
+0.34 (+0.83%)
|
10,835 |
| 17 Jul 2023 |
USD |
40.96 |
41.08 |
40.92 |
41.08 |
41.08 |
-0.03 (-0.07%)
|
273 |
| 14 Jul 2023 |
USD |
41.29 |
41.29 |
41.11 |
41.11 |
41.11 |
-0.155 (-0.38%)
|
93 |
