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 |
| 20 Jan 2023 |
USD |
38.97 |
39.2 |
38.87 |
39.2 |
39.2 |
+0.45 (+1.16%)
|
1,429 |
| 19 Jan 2023 |
USD |
39.09 |
39.1 |
38.75 |
38.75 |
38.75 |
-0.765 (-1.94%)
|
678 |
| 18 Jan 2023 |
USD |
39.51 |
39.85 |
39.51 |
39.515 |
39.515 |
+0.105 (+0.27%)
|
18,345 |
| 17 Jan 2023 |
USD |
39.33 |
39.6 |
39.26 |
39.41 |
39.41 |
+0.07 (+0.18%)
|
503,233 |
| 16 Jan 2023 |
USD |
39.23 |
39.36 |
39.23 |
39.34 |
39.34 |
+0.19 (+0.49%)
|
786 |
| 13 Jan 2023 |
USD |
39.26 |
39.27 |
38.96 |
39.15 |
39.15 |
+0.16 (+0.41%)
|
146 |
| 12 Jan 2023 |
USD |
38.83 |
38.99 |
38.83 |
38.99 |
38.99 |
+0.41 (+1.06%)
|
437 |
| 11 Jan 2023 |
USD |
38.47 |
38.66 |
38.46 |
38.58 |
38.58 |
+0.45 (+1.18%)
|
2,732 |
| 10 Jan 2023 |
USD |
38.15 |
38.18 |
37.99 |
38.13 |
38.13 |
-0.41 (-1.06%)
|
1,327 |
| 9 Jan 2023 |
USD |
38.12 |
38.54 |
38.12 |
38.54 |
38.54 |
+0.83 (+2.20%)
|
261 |
| 6 Jan 2023 |
USD |
37.04 |
37.71 |
37.03 |
37.71 |
37.71 |
+0.65 (+1.75%)
|
46 |
| 5 Jan 2023 |
USD |
37.35 |
37.52 |
37.06 |
37.06 |
37.06 |
-0.46 (-1.23%)
|
254 |
| 4 Jan 2023 |
USD |
37.32 |
37.52 |
37.27 |
37.52 |
37.52 |
+0.54 (+1.46%)
|
16,482 |
| 3 Jan 2023 |
USD |
37.32 |
37.41 |
36.98 |
36.98 |
36.98 |
-0.01 (-0.03%)
|
3,365 |
| 30 Dec 2022 |
USD |
37.03 |
37.07 |
36.99 |
36.99 |
36.99 |
-0.12 (-0.32%)
|
1,117 |
| 29 Dec 2022 |
USD |
36.68 |
37.13 |
36.68 |
37.11 |
37.11 |
+0.43 (+1.17%)
|
415 |
| 28 Dec 2022 |
USD |
36.8 |
37.08 |
36.65 |
36.68 |
36.68 |
-0.135 (-0.37%)
|
116,866 |
| 23 Dec 2022 |
USD |
36.89 |
36.89 |
36.79 |
36.815 |
36.815 |
+0.24 (+0.66%)
|
2,765 |
| 22 Dec 2022 |
USD |
37.15 |
37.15 |
36.575 |
36.575 |
36.575 |
-0.505 (-1.36%)
|
267 |
| 21 Dec 2022 |
USD |
36.81 |
37.13 |
36.8 |
37.08 |
37.08 |
+0.54 (+1.48%)
|
96 |
| 20 Dec 2022 |
USD |
36.35 |
36.66 |
36.35 |
36.54 |
36.54 |
-0.13 (-0.35%)
|
5,831 |
| 19 Dec 2022 |
USD |
36.94 |
36.94 |
36.63 |
36.67 |
36.67 |
0.0 (0.0%)
|
55,746 |
| 16 Dec 2022 |
USD |
36.73 |
36.97 |
36.67 |
36.67 |
36.67 |
-0.53 (-1.42%)
|
5,901 |
| 15 Dec 2022 |
USD |
37.72 |
37.73 |
37.14 |
37.2 |
37.2 |
-1.2 (-3.12%)
|
52,252 |
| 14 Dec 2022 |
USD |
38.27 |
38.43 |
38.2 |
38.4 |
38.4 |
-0.08 (-0.21%)
|
3,623 |
| 13 Dec 2022 |
USD |
37.66 |
38.79 |
37.66 |
38.48 |
38.48 |
+0.965 (+2.57%)
|
777,843 |
| 12 Dec 2022 |
USD |
37.49 |
37.515 |
37.36 |
37.515 |
37.515 |
-0.185 (-0.49%)
|
3,271 |
| 9 Dec 2022 |
USD |
37.6 |
37.73 |
37.6 |
37.7 |
37.7 |
+0.23 (+0.61%)
|
556 |
| 8 Dec 2022 |
USD |
37.17 |
37.53 |
37.17 |
37.47 |
37.47 |
+0.265 (+0.71%)
|
65 |
| 7 Dec 2022 |
USD |
37.2 |
37.44 |
37.09 |
37.205 |
37.205 |
-0.21 (-0.56%)
|
328 |
