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 |
| 17 Jun 2022 |
USD |
35.42 |
35.42 |
35.08 |
35.19 |
35.19 |
+0.01 (+0.03%)
|
29,562 |
| 16 Jun 2022 |
USD |
35.42 |
35.47 |
35.18 |
35.18 |
35.18 |
-0.82 (-2.28%)
|
16,618 |
| 15 Jun 2022 |
USD |
35.88 |
36 |
35.88 |
36 |
36 |
+0.23 (+0.64%)
|
229 |
| 14 Jun 2022 |
USD |
35.81 |
35.93 |
35.64 |
35.77 |
35.77 |
-0.3 (-0.83%)
|
60,187 |
| 13 Jun 2022 |
USD |
36.49 |
36.73 |
36.07 |
36.07 |
36.07 |
-1.35 (-3.61%)
|
3,459 |
| 10 Jun 2022 |
USD |
37.8 |
38.39 |
37.42 |
37.42 |
37.42 |
-1.5 (-3.85%)
|
447 |
| 9 Jun 2022 |
USD |
39.45 |
39.54 |
38.92 |
38.92 |
38.92 |
-0.74 (-1.87%)
|
14,472 |
| 8 Jun 2022 |
USD |
39.56 |
39.86 |
39.56 |
39.66 |
39.66 |
+0.09 (+0.23%)
|
61 |
| 7 Jun 2022 |
USD |
39.56 |
39.57 |
39.26 |
39.57 |
39.57 |
-0.03 (-0.08%)
|
574 |
| 6 Jun 2022 |
USD |
39.8 |
39.8 |
39.6 |
39.6 |
39.6 |
+0.535 (+1.37%)
|
7,622 |
| 1 Jun 2022 |
USD |
39.63 |
39.81 |
39.065 |
39.065 |
39.065 |
-0.475 (-1.20%)
|
26,640 |
| 31 May 2022 |
USD |
39.73 |
39.75 |
39.5362 |
39.54 |
39.54 |
-0.59 (-1.47%)
|
293,522 |
| 30 May 2022 |
USD |
40.13 |
40.21 |
40.01 |
40.13 |
40.13 |
+0.46 (+1.16%)
|
20,492 |
| 27 May 2022 |
USD |
39.32 |
39.7 |
39.32 |
39.67 |
39.67 |
+0.485 (+1.24%)
|
29,668 |
| 26 May 2022 |
USD |
38.87 |
39.185 |
38.73 |
39.185 |
39.185 |
+0.65 (+1.69%)
|
121 |
| 25 May 2022 |
USD |
38.19 |
38.66 |
38.19 |
38.535 |
38.535 |
+0.405 (+1.06%)
|
12,995 |
| 24 May 2022 |
USD |
38.44 |
38.57 |
38.13 |
38.13 |
38.13 |
-0.77 (-1.98%)
|
6,472 |
| 23 May 2022 |
USD |
38.72 |
38.9 |
38.55 |
38.9 |
38.9 |
+0.81 (+2.13%)
|
31,760 |
| 20 May 2022 |
USD |
38.59 |
38.62 |
38.09 |
38.09 |
38.09 |
-0.12 (-0.31%)
|
33,324 |
| 19 May 2022 |
USD |
37.5 |
38.21 |
37.5 |
38.21 |
38.21 |
-0.05 (-0.13%)
|
10,574 |
| 18 May 2022 |
USD |
38.86 |
38.86 |
38.25 |
38.26 |
38.26 |
-0.51 (-1.32%)
|
324 |
| 17 May 2022 |
USD |
38.43 |
38.77 |
38.42 |
38.77 |
38.77 |
+0.665 (+1.75%)
|
34,450 |
| 16 May 2022 |
USD |
38.13 |
38.13 |
37.98 |
38.105 |
38.105 |
-0.145 (-0.38%)
|
5,690 |
| 13 May 2022 |
USD |
37.82 |
38.25 |
37.82 |
38.25 |
38.25 |
+0.865 (+2.31%)
|
2,562 |
| 12 May 2022 |
USD |
36.95 |
37.385 |
36.95 |
37.385 |
37.385 |
-0.6 (-1.58%)
|
198 |
| 11 May 2022 |
USD |
37.97 |
37.985 |
37.92 |
37.985 |
37.985 |
+0.615 (+1.65%)
|
16,968 |
| 10 May 2022 |
USD |
37.75 |
38 |
37.31 |
37.37 |
37.37 |
-0.09 (-0.24%)
|
1,072,386 |
| 9 May 2022 |
USD |
37.94 |
38.06 |
37.46 |
37.46 |
37.46 |
-1.355 (-3.49%)
|
1,375 |
| 6 May 2022 |
USD |
38.88 |
38.97 |
38.77 |
38.815 |
38.815 |
-0.24 (-0.61%)
|
19,584 |
| 5 May 2022 |
USD |
40.1 |
40.1 |
39.055 |
39.055 |
39.055 |
-0.205 (-0.52%)
|
107 |
