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 |
13 Jul 2023 |
USD |
41.11 |
41.265 |
41.1 |
41.265 |
41.265 |
+0.345 (+0.84%)
|
846 |
12 Jul 2023 |
USD |
40.42 |
40.93 |
40.42 |
40.92 |
40.92 |
+0.8 (+1.99%)
|
499 |
11 Jul 2023 |
USD |
39.98 |
40.12 |
39.98 |
40.12 |
40.12 |
+0.4 (+1.01%)
|
626 |
10 Jul 2023 |
USD |
39.34 |
39.72 |
39.34 |
39.72 |
39.72 |
+0.02 (+0.05%)
|
2,441 |
7 Jul 2023 |
USD |
39.09 |
39.7 |
39.09 |
39.7 |
39.7 |
+0.79 (+2.03%)
|
788 |
6 Jul 2023 |
USD |
39.43 |
39.45 |
38.91 |
38.91 |
38.91 |
-0.84 (-2.11%)
|
3,719 |
5 Jul 2023 |
USD |
39.89 |
39.89 |
39.7 |
39.75 |
39.75 |
-0.23 (-0.58%)
|
563 |
4 Jul 2023 |
USD |
39.99 |
40 |
39.98 |
39.98 |
39.98 |
+0.01 (+0.03%)
|
55,812 |
3 Jul 2023 |
USD |
39.88 |
39.97 |
39.87 |
39.97 |
39.97 |
+0.17 (+0.43%)
|
842 |
30 Jun 2023 |
USD |
39.69 |
39.86 |
39.69 |
39.8 |
39.8 |
+0.39 (+0.99%)
|
118,812 |
29 Jun 2023 |
USD |
39.41 |
39.49 |
39.41 |
39.41 |
39.41 |
-0.1 (-0.25%)
|
5,582 |
28 Jun 2023 |
USD |
39.47 |
39.51 |
39.33 |
39.51 |
39.51 |
+0.31 (+0.79%)
|
1,426 |
27 Jun 2023 |
USD |
38.95 |
39.2 |
38.95 |
39.2 |
39.2 |
+0.285 (+0.73%)
|
10,466 |
26 Jun 2023 |
USD |
38.71 |
38.93 |
38.62 |
38.915 |
38.915 |
+0.19 (+0.49%)
|
31,560 |
23 Jun 2023 |
USD |
38.89 |
38.89 |
38.7 |
38.725 |
38.725 |
-0.535 (-1.36%)
|
273 |
22 Jun 2023 |
USD |
39.43 |
39.43 |
39.26 |
39.26 |
39.26 |
-0.255 (-0.65%)
|
158 |
21 Jun 2023 |
USD |
39.61 |
39.65 |
39.48 |
39.515 |
39.515 |
+0.01 (+0.03%)
|
6,584 |
20 Jun 2023 |
USD |
39.72 |
39.78 |
39.505 |
39.505 |
39.505 |
-0.39 (-0.98%)
|
643 |
19 Jun 2023 |
USD |
40.05 |
40.06 |
39.895 |
39.895 |
39.895 |
-0.265 (-0.66%)
|
3,012 |
16 Jun 2023 |
USD |
40.24 |
40.33 |
40.16 |
40.16 |
40.16 |
+0.12 (+0.30%)
|
6,226 |
15 Jun 2023 |
USD |
39.8 |
40.04 |
39.62 |
40.04 |
40.04 |
-0.045 (-0.11%)
|
101,639 |
14 Jun 2023 |
USD |
39.89 |
40.11 |
39.89 |
40.085 |
40.085 |
+0.235 (+0.59%)
|
4,566 |
13 Jun 2023 |
USD |
39.58 |
39.85 |
39.58 |
39.85 |
39.85 |
+0.5 (+1.27%)
|
2,426 |
12 Jun 2023 |
USD |
39.34 |
39.43 |
39.29 |
39.35 |
39.35 |
+0.1 (+0.25%)
|
4,996 |
9 Jun 2023 |
USD |
39.26 |
39.38 |
39.25 |
39.25 |
39.25 |
-0.04 (-0.10%)
|
385 |
8 Jun 2023 |
USD |
39.2 |
39.29 |
39.2 |
39.29 |
39.29 |
-0.06 (-0.15%)
|
3,921 |
7 Jun 2023 |
USD |
39.24 |
39.43 |
39.24 |
39.35 |
39.35 |
+0.16 (+0.41%)
|
1,480 |
6 Jun 2023 |
USD |
38.94 |
39.19 |
38.88 |
39.19 |
39.19 |
+0.31 (+0.80%)
|
729 |
5 Jun 2023 |
USD |
39.06 |
39.06 |
38.88 |
38.88 |
38.88 |
-0.15 (-0.38%)
|
416 |
2 Jun 2023 |
USD |
38.77 |
39.03 |
38.77 |
39.03 |
39.03 |
+0.73 (+1.91%)
|
36 |