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 |
| 2 Mar 2023 |
USD |
38.82 |
38.89 |
38.76 |
38.89 |
38.89 |
-0.08 (-0.21%)
|
5,353 |
| 1 Mar 2023 |
USD |
39.28 |
39.28 |
38.97 |
38.97 |
38.97 |
-0.18 (-0.46%)
|
2,891 |
| 28 Feb 2023 |
USD |
39.1 |
39.23 |
39.05 |
39.15 |
39.15 |
-0.06 (-0.15%)
|
294,860 |
| 27 Feb 2023 |
USD |
39.14 |
39.27 |
39.14 |
39.21 |
39.21 |
+0.375 (+0.97%)
|
82 |
| 24 Feb 2023 |
USD |
39.2 |
39.2 |
38.68 |
38.835 |
38.835 |
-0.295 (-0.75%)
|
1,548 |
| 23 Feb 2023 |
USD |
39.27 |
39.4 |
39.13 |
39.13 |
39.13 |
-0.08 (-0.20%)
|
1,342 |
| 22 Feb 2023 |
USD |
39.06 |
39.21 |
39.05 |
39.21 |
39.21 |
-0.23 (-0.58%)
|
217 |
| 21 Feb 2023 |
USD |
39.91 |
39.91 |
39.44 |
39.44 |
39.44 |
-0.47 (-1.18%)
|
607 |
| 20 Feb 2023 |
USD |
39.91 |
39.97 |
39.91 |
39.91 |
39.91 |
+0.15 (+0.38%)
|
35,187 |
| 17 Feb 2023 |
USD |
39.78 |
39.82 |
39.7 |
39.76 |
39.76 |
-0.46 (-1.14%)
|
1,392 |
| 16 Feb 2023 |
USD |
40.42 |
40.45 |
39.9 |
40.22 |
40.22 |
+0.11 (+0.27%)
|
1,196 |
| 15 Feb 2023 |
USD |
39.98 |
40.11 |
39.9 |
40.11 |
40.11 |
+0.13 (+0.33%)
|
663,909 |
| 14 Feb 2023 |
USD |
40.25 |
40.35 |
39.97 |
39.98 |
39.98 |
-0.05 (-0.12%)
|
515 |
| 13 Feb 2023 |
USD |
39.78 |
40.03 |
39.77 |
40.03 |
40.03 |
+0.295 (+0.74%)
|
146 |
| 10 Feb 2023 |
USD |
39.95 |
39.95 |
39.735 |
39.735 |
39.735 |
-0.625 (-1.55%)
|
5,929 |
| 9 Feb 2023 |
USD |
40.5 |
40.66 |
40.36 |
40.36 |
40.36 |
+0.17 (+0.42%)
|
14,422 |
| 8 Feb 2023 |
USD |
40.39 |
40.56 |
40.19 |
40.19 |
40.19 |
+0.105 (+0.26%)
|
25,850 |
| 7 Feb 2023 |
USD |
40.2 |
40.2 |
40 |
40.085 |
40.085 |
-0.195 (-0.48%)
|
168 |
| 6 Feb 2023 |
USD |
40.33 |
40.35 |
40.22 |
40.28 |
40.28 |
-0.67 (-1.64%)
|
1,035 |
| 3 Feb 2023 |
USD |
41.1 |
41.17 |
40.11 |
40.95 |
40.95 |
-0.47 (-1.13%)
|
1,734 |
| 2 Feb 2023 |
USD |
40.96 |
41.43 |
40.95 |
41.42 |
41.42 |
+1.12 (+2.78%)
|
45,709 |
| 1 Feb 2023 |
USD |
40.26 |
40.35 |
40.19 |
40.3 |
40.3 |
+0.21 (+0.52%)
|
4,871 |
| 31 Jan 2023 |
USD |
39.66 |
40.1 |
39.6528 |
40.09 |
40.09 |
-0.06 (-0.15%)
|
196,883 |
| 30 Jan 2023 |
USD |
40.21 |
40.22 |
40.03 |
40.15 |
40.15 |
-0.1 (-0.25%)
|
12,226 |
| 27 Jan 2023 |
USD |
40.15 |
40.3 |
40.11 |
40.25 |
40.25 |
+0.34 (+0.85%)
|
13,714 |
| 26 Jan 2023 |
USD |
39.99 |
40.19 |
39.91 |
39.91 |
39.91 |
+0.295 (+0.74%)
|
845 |
| 25 Jan 2023 |
USD |
39.75 |
39.75 |
39.47 |
39.615 |
39.615 |
-0.285 (-0.71%)
|
250 |
| 24 Jan 2023 |
USD |
39.87 |
39.9 |
39.55 |
39.9 |
39.9 |
+0.145 (+0.36%)
|
1,228 |
| 23 Jan 2023 |
USD |
39.5 |
39.82 |
39.47 |
39.755 |
39.755 |
+0.555 (+1.42%)
|
217 |
| 20 Jan 2023 |
USD |
38.97 |
39.2 |
38.87 |
39.2 |
39.2 |
+0.45 (+1.16%)
|
1,429 |
