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 |
| 6 Dec 2022 |
USD |
37.71 |
37.71 |
37.35 |
37.415 |
37.415 |
-0.415 (-1.10%)
|
351 |
| 5 Dec 2022 |
USD |
38.29 |
38.31 |
37.83 |
37.83 |
37.83 |
-0.45 (-1.18%)
|
6,445 |
| 2 Dec 2022 |
USD |
38.48 |
38.48 |
37.87 |
38.28 |
38.28 |
-0.06 (-0.16%)
|
4,585 |
| 1 Dec 2022 |
USD |
38.26 |
38.54 |
38.26 |
38.34 |
38.34 |
+1.05 (+2.82%)
|
2,578 |
| 30 Nov 2022 |
USD |
37.52 |
37.52 |
37.18 |
37.29 |
37.29 |
+0.115 (+0.31%)
|
9,506 |
| 29 Nov 2022 |
USD |
37.4 |
37.4 |
37.175 |
37.175 |
37.175 |
-0.265 (-0.71%)
|
6,003 |
| 28 Nov 2022 |
USD |
37.56 |
37.62 |
37.44 |
37.44 |
37.44 |
-0.36 (-0.95%)
|
23,785 |
| 25 Nov 2022 |
USD |
37.74 |
37.83 |
37.68 |
37.8 |
37.8 |
-0.09 (-0.24%)
|
594 |
| 24 Nov 2022 |
USD |
37.84 |
37.92 |
37.66 |
37.89 |
37.89 |
+0.375 (+1.00%)
|
2,030 |
| 23 Nov 2022 |
USD |
37.23 |
37.53 |
37.22 |
37.515 |
37.515 |
+0.525 (+1.42%)
|
2,345 |
| 22 Nov 2022 |
USD |
36.91 |
37.07 |
36.84 |
36.99 |
36.99 |
+0.365 (+1.00%)
|
1,722 |
| 21 Nov 2022 |
USD |
36.64 |
36.68 |
36.59 |
36.625 |
36.625 |
-0.345 (-0.93%)
|
503 |
| 18 Nov 2022 |
USD |
36.92 |
37.08 |
36.91 |
36.97 |
36.97 |
+0.45 (+1.23%)
|
2,194 |
| 17 Nov 2022 |
USD |
36.78 |
36.79 |
36.51 |
36.52 |
36.52 |
-0.595 (-1.60%)
|
3,347 |
| 16 Nov 2022 |
USD |
37.47 |
37.47 |
37.07 |
37.115 |
37.115 |
-0.495 (-1.32%)
|
3,024 |
| 15 Nov 2022 |
USD |
37.44 |
37.61 |
37.44 |
37.61 |
37.61 |
+0.34 (+0.91%)
|
135 |
| 14 Nov 2022 |
USD |
37.27 |
37.31 |
37.19 |
37.27 |
37.27 |
-0.055 (-0.15%)
|
6,001 |
| 11 Nov 2022 |
USD |
37.2 |
37.325 |
37.2 |
37.325 |
37.325 |
+0.675 (+1.84%)
|
48 |
| 10 Nov 2022 |
USD |
34.67 |
36.65 |
34.64 |
36.65 |
36.65 |
+1.535 (+4.37%)
|
15,176 |
| 9 Nov 2022 |
USD |
35.14 |
35.15 |
35 |
35.115 |
35.115 |
-0.44 (-1.24%)
|
404 |
| 8 Nov 2022 |
USD |
34.93 |
35.555 |
34.93 |
35.555 |
35.555 |
+0.685 (+1.96%)
|
53,929 |
| 7 Nov 2022 |
USD |
34.61 |
34.95 |
34.61 |
34.87 |
34.87 |
+0.41 (+1.19%)
|
1,217 |
| 4 Nov 2022 |
USD |
34.39 |
34.86 |
34.18 |
34.46 |
34.46 |
+0.44 (+1.29%)
|
1,890 |
| 3 Nov 2022 |
USD |
34.1 |
34.1 |
33.75 |
34.02 |
34.02 |
-0.69 (-1.99%)
|
271 |
| 2 Nov 2022 |
USD |
34.96 |
35 |
34.71 |
34.71 |
34.71 |
-0.18 (-0.52%)
|
307 |
| 1 Nov 2022 |
USD |
35.28 |
35.38 |
34.89 |
34.89 |
34.89 |
+0.17 (+0.49%)
|
26,569 |
| 31 Oct 2022 |
USD |
35.07 |
35.07 |
34.72 |
34.72 |
34.72 |
+0.05 (+0.14%)
|
96,396 |
| 28 Oct 2022 |
USD |
34.35 |
34.96 |
34.35 |
34.67 |
34.67 |
-0.23 (-0.66%)
|
4,971 |
| 27 Oct 2022 |
USD |
34.87 |
34.93 |
34.68 |
34.9 |
34.9 |
-0.175 (-0.50%)
|
3,062 |
| 26 Oct 2022 |
USD |
34.8 |
35.075 |
34.64 |
35.075 |
35.075 |
+0.655 (+1.90%)
|
129 |
