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 |
| 12 Sep 2022 |
USD |
37.66 |
37.84 |
37.57 |
37.79 |
37.79 |
+0.58 (+1.56%)
|
298 |
| 9 Sep 2022 |
USD |
36.97 |
37.24 |
36.97 |
37.21 |
37.21 |
+0.745 (+2.04%)
|
7,121 |
| 8 Sep 2022 |
USD |
36.25 |
36.465 |
36.08 |
36.465 |
36.465 |
+0.56 (+1.56%)
|
2,770 |
| 7 Sep 2022 |
USD |
35.83 |
35.94 |
35.51 |
35.905 |
35.905 |
+0.015 (+0.04%)
|
33,563 |
| 6 Sep 2022 |
USD |
36.26 |
36.26 |
35.66 |
35.89 |
35.89 |
-0.24 (-0.66%)
|
11,662 |
| 5 Sep 2022 |
USD |
35.91 |
36.16 |
35.91 |
36.13 |
36.13 |
-0.52 (-1.42%)
|
326 |
| 2 Sep 2022 |
USD |
36.15 |
36.65 |
36.13 |
36.65 |
36.65 |
+0.78 (+2.17%)
|
7,882 |
| 1 Sep 2022 |
USD |
36.22 |
36.22 |
35.86 |
35.87 |
35.87 |
-0.89 (-2.42%)
|
4,697 |
| 31 Aug 2022 |
USD |
37 |
37.03 |
36.73 |
36.76 |
36.76 |
-0.09 (-0.24%)
|
64,682 |
| 30 Aug 2022 |
USD |
37.44 |
37.45 |
36.77 |
36.85 |
36.85 |
-0.715 (-1.90%)
|
1,474 |
| 26 Aug 2022 |
USD |
38.19 |
38.52 |
37.565 |
37.565 |
37.565 |
-0.545 (-1.43%)
|
3,421 |
| 25 Aug 2022 |
USD |
38.16 |
38.28 |
37.97 |
38.11 |
38.11 |
+0.115 (+0.30%)
|
2,299 |
| 24 Aug 2022 |
USD |
37.49 |
37.995 |
37.49 |
37.995 |
37.995 |
+0.15 (+0.40%)
|
6,851 |
| 23 Aug 2022 |
USD |
37.79 |
37.94 |
37.65 |
37.845 |
37.845 |
-0.025 (-0.07%)
|
10,237 |
| 22 Aug 2022 |
USD |
38.1 |
38.18 |
37.87 |
37.87 |
37.87 |
-0.61 (-1.59%)
|
14,165 |
| 19 Aug 2022 |
USD |
38.77 |
38.78 |
38.48 |
38.48 |
38.48 |
-0.78 (-1.99%)
|
193 |
| 18 Aug 2022 |
USD |
38.86 |
39.3 |
38.86 |
39.26 |
39.26 |
+0.135 (+0.35%)
|
3,377 |
| 17 Aug 2022 |
USD |
39.53 |
39.53 |
39.125 |
39.125 |
39.125 |
-0.535 (-1.35%)
|
282 |
| 16 Aug 2022 |
USD |
39.58 |
39.66 |
39.49 |
39.66 |
39.66 |
+0.065 (+0.16%)
|
1,733 |
| 15 Aug 2022 |
USD |
39.5 |
39.63 |
39.5 |
39.595 |
39.595 |
-0.045 (-0.11%)
|
1,224 |
| 12 Aug 2022 |
USD |
39.69 |
39.78 |
39.56 |
39.64 |
39.64 |
-0.035 (-0.09%)
|
39,936 |
| 11 Aug 2022 |
USD |
39.48 |
39.87 |
39.48 |
39.675 |
39.675 |
+0.285 (+0.72%)
|
55 |
| 10 Aug 2022 |
USD |
38.42 |
39.39 |
38.42 |
39.39 |
39.39 |
+1.06 (+2.77%)
|
618 |
| 9 Aug 2022 |
USD |
38.66 |
38.66 |
38.3 |
38.33 |
38.33 |
-0.52 (-1.34%)
|
3,278 |
| 8 Aug 2022 |
USD |
38.51 |
38.9 |
38.51 |
38.85 |
38.85 |
+0.73 (+1.92%)
|
528 |
| 5 Aug 2022 |
USD |
38.56 |
38.56 |
37.92 |
38.12 |
38.12 |
-0.335 (-0.87%)
|
7,821 |
| 4 Aug 2022 |
USD |
38.43 |
38.5 |
38.43 |
38.455 |
38.455 |
+0.225 (+0.59%)
|
2,711 |
| 3 Aug 2022 |
USD |
38.27 |
38.27 |
38.11 |
38.23 |
38.23 |
+0.01 (+0.03%)
|
2,984 |
| 2 Aug 2022 |
USD |
38.16 |
38.22 |
38.1 |
38.22 |
38.22 |
-0.325 (-0.84%)
|
1,312 |
| 1 Aug 2022 |
USD |
38.47 |
38.545 |
38.24 |
38.545 |
38.545 |
+0.495 (+1.30%)
|
8,302 |
