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 |
| 25 Oct 2022 |
USD |
33.66 |
34.42 |
33.63 |
34.42 |
34.42 |
+0.765 (+2.27%)
|
13,534 |
| 24 Oct 2022 |
USD |
33.44 |
33.77 |
33.28 |
33.655 |
33.655 |
+0.48 (+1.45%)
|
49,357 |
| 21 Oct 2022 |
USD |
32.74 |
33.26 |
32.74 |
33.175 |
33.175 |
-0.34 (-1.01%)
|
11,700 |
| 20 Oct 2022 |
USD |
33.15 |
33.515 |
33.15 |
33.515 |
33.515 |
+0.12 (+0.36%)
|
10,133 |
| 19 Oct 2022 |
USD |
33.75 |
33.75 |
33.33 |
33.395 |
33.395 |
-0.255 (-0.76%)
|
797 |
| 18 Oct 2022 |
USD |
33.7 |
34.07 |
33.63 |
33.65 |
33.65 |
+0.155 (+0.46%)
|
3,467 |
| 17 Oct 2022 |
USD |
32.93 |
33.54 |
32.93 |
33.495 |
33.495 |
+0.645 (+1.96%)
|
403 |
| 14 Oct 2022 |
USD |
33.08 |
33.55 |
32.85 |
32.85 |
32.85 |
-0.045 (-0.14%)
|
9,606 |
| 13 Oct 2022 |
USD |
32.82 |
32.94 |
32.15 |
32.895 |
32.895 |
+0.245 (+0.75%)
|
6,889 |
| 12 Oct 2022 |
USD |
32.91 |
32.92 |
32.65 |
32.65 |
32.65 |
-0.38 (-1.15%)
|
31,912 |
| 11 Oct 2022 |
USD |
32.78 |
33.03 |
32.78 |
33.03 |
33.03 |
-0.085 (-0.26%)
|
2,249 |
| 10 Oct 2022 |
USD |
33.21 |
33.36 |
33.115 |
33.115 |
33.115 |
-0.445 (-1.33%)
|
2,524 |
| 7 Oct 2022 |
USD |
34.15 |
34.16 |
33.52 |
33.56 |
33.56 |
-0.775 (-2.26%)
|
29 |
| 6 Oct 2022 |
USD |
34.34 |
34.58 |
34.32 |
34.335 |
34.335 |
+0.095 (+0.28%)
|
1,816 |
| 5 Oct 2022 |
USD |
34.48 |
34.53 |
34.19 |
34.24 |
34.24 |
-0.58 (-1.67%)
|
217 |
| 4 Oct 2022 |
USD |
34.33 |
34.83 |
34.31 |
34.82 |
34.82 |
+1.33 (+3.97%)
|
30,029 |
| 3 Oct 2022 |
USD |
33.04 |
33.6 |
32.86 |
33.49 |
33.49 |
+0.17 (+0.51%)
|
623 |
| 30 Sep 2022 |
USD |
33.25 |
33.3528 |
32.95 |
33.32 |
33.32 |
+0.45 (+1.37%)
|
119,094 |
| 29 Sep 2022 |
USD |
32.9 |
33.11 |
32.75 |
32.87 |
32.87 |
-0.325 (-0.98%)
|
8,022 |
| 28 Sep 2022 |
USD |
32.65 |
33.195 |
32.32 |
33.195 |
33.195 |
+0.255 (+0.77%)
|
19,893 |
| 27 Sep 2022 |
USD |
33.22 |
33.24 |
32.94 |
32.94 |
32.94 |
-0.16 (-0.48%)
|
1,350 |
| 26 Sep 2022 |
USD |
33.16 |
33.39 |
33.1 |
33.1 |
33.1 |
-0.33 (-0.99%)
|
554 |
| 23 Sep 2022 |
USD |
33.67 |
33.68 |
33.43 |
33.43 |
33.43 |
-0.88 (-2.56%)
|
1,325 |
| 22 Sep 2022 |
USD |
34.81 |
34.98 |
34.31 |
34.31 |
34.31 |
-0.98 (-2.78%)
|
511 |
| 21 Sep 2022 |
USD |
35.29 |
35.29 |
35.25 |
35.29 |
35.29 |
-0.05 (-0.14%)
|
56 |
| 20 Sep 2022 |
USD |
35.61 |
35.61 |
35.32 |
35.34 |
35.34 |
-0.34 (-0.95%)
|
23,162 |
| 16 Sep 2022 |
USD |
35.82 |
35.82 |
35.5 |
35.68 |
35.68 |
-0.55 (-1.52%)
|
798 |
| 15 Sep 2022 |
USD |
36.42 |
36.45 |
36.13 |
36.23 |
36.23 |
-0.12 (-0.33%)
|
3,807 |
| 14 Sep 2022 |
USD |
36.53 |
36.6 |
36.33 |
36.35 |
36.35 |
-0.36 (-0.98%)
|
9,234 |
| 13 Sep 2022 |
USD |
37.98 |
38.05 |
36.71 |
36.71 |
36.71 |
-1.08 (-2.86%)
|
20,820 |
