iShares IV Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Jul 2022 |
USD |
38.1 |
38.1784 |
38.05 |
38.05 |
38.05 |
+0.41 (+1.09%)
|
382,354 |
| 28 Jul 2022 |
USD |
37.33 |
37.64 |
37.2 |
37.64 |
37.64 |
+0.67 (+1.81%)
|
205,277 |
| 27 Jul 2022 |
USD |
36.84 |
37 |
36.84 |
36.97 |
36.97 |
+0.28 (+0.76%)
|
379,032 |
| 26 Jul 2022 |
USD |
37.06 |
37.06 |
36.62 |
36.69 |
36.69 |
-0.465 (-1.25%)
|
346,589 |
| 25 Jul 2022 |
USD |
37.29 |
37.34 |
37.03 |
37.155 |
37.155 |
-0.055 (-0.15%)
|
192,748 |
| 22 Jul 2022 |
USD |
37.29 |
37.4671 |
37.21 |
37.21 |
37.21 |
+0.11 (+0.30%)
|
190,264 |
| 21 Jul 2022 |
USD |
36.91 |
37.1 |
36.73 |
37.1 |
37.1 |
+0.18 (+0.49%)
|
395,830 |
| 20 Jul 2022 |
USD |
36.85 |
36.98 |
36.61 |
36.92 |
36.92 |
+0.395 (+1.08%)
|
386,031 |
| 19 Jul 2022 |
USD |
35.89 |
36.525 |
35.89 |
36.525 |
36.525 |
+0.39 (+1.08%)
|
132,773 |
| 18 Jul 2022 |
USD |
36.09 |
36.19 |
36.09 |
36.135 |
36.135 |
+0.54 (+1.52%)
|
957 |
| 15 Jul 2022 |
USD |
35.05 |
35.595 |
35.05 |
35.595 |
35.595 |
+0.735 (+2.11%)
|
946 |
| 14 Jul 2022 |
USD |
35.08 |
35.08 |
34.66 |
34.86 |
34.86 |
-0.71 (-2.00%)
|
7,054 |
| 13 Jul 2022 |
USD |
35.67 |
35.75 |
35.57 |
35.57 |
35.57 |
-0.36 (-1.00%)
|
61 |
| 12 Jul 2022 |
USD |
35.65 |
35.98 |
35.65 |
35.93 |
35.93 |
+0.025 (+0.07%)
|
421,655 |
| 11 Jul 2022 |
USD |
36.1 |
36.1 |
35.89 |
35.905 |
35.905 |
-0.695 (-1.90%)
|
383 |
| 8 Jul 2022 |
USD |
36.2 |
36.6 |
36.2 |
36.6 |
36.6 |
+0.315 (+0.87%)
|
874 |
| 7 Jul 2022 |
USD |
35.94 |
36.285 |
35.94 |
36.285 |
36.285 |
+0.835 (+2.36%)
|
96 |
| 6 Jul 2022 |
USD |
35.81 |
35.81 |
35.45 |
35.45 |
35.45 |
+0.23 (+0.65%)
|
856 |
| 5 Jul 2022 |
USD |
35.59 |
35.65 |
35.22 |
35.22 |
35.22 |
-0.72 (-2.00%)
|
56,913 |
| 4 Jul 2022 |
USD |
36.03 |
36.03 |
35.9 |
35.94 |
35.94 |
+0.24 (+0.67%)
|
348 |
| 1 Jul 2022 |
USD |
35.67 |
35.85 |
35.67 |
35.7 |
35.7 |
-0.05 (-0.14%)
|
12,927 |
| 30 Jun 2022 |
USD |
35.42 |
35.75 |
35.41 |
35.75 |
35.75 |
-0.235 (-0.65%)
|
22,400 |
| 29 Jun 2022 |
USD |
36.33 |
36.33 |
35.985 |
35.985 |
35.985 |
-0.73 (-1.99%)
|
425 |
| 28 Jun 2022 |
USD |
37.04 |
37.05 |
36.715 |
36.715 |
36.715 |
-0.205 (-0.56%)
|
99 |
| 27 Jun 2022 |
USD |
36.99 |
37 |
36.7 |
36.92 |
36.92 |
+0.33 (+0.90%)
|
532 |
| 24 Jun 2022 |
USD |
36.01 |
36.6 |
36.01 |
36.59 |
36.59 |
+1.04 (+2.93%)
|
348 |
| 23 Jun 2022 |
USD |
35.42 |
35.61 |
35.42 |
35.55 |
35.55 |
-0.11 (-0.31%)
|
14,213 |
| 22 Jun 2022 |
USD |
35.12 |
35.74 |
35.11 |
35.66 |
35.66 |
-0.14 (-0.39%)
|
43,624 |
| 21 Jun 2022 |
USD |
35.85 |
35.85 |
35.78 |
35.8 |
35.8 |
+0.285 (+0.80%)
|
110,844 |
| 20 Jun 2022 |
USD |
35.44 |
35.515 |
35.44 |
35.515 |
35.515 |
+0.325 (+0.92%)
|
617 |
