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 |
| 4 Feb 2022 |
USD |
42.67 |
42.67 |
42.31 |
42.35 |
42.35 |
-0.52 (-1.21%)
|
661 |
| 3 Feb 2022 |
USD |
43.14 |
43.14 |
42.83 |
42.87 |
42.87 |
-0.23 (-0.53%)
|
202 |
| 2 Feb 2022 |
USD |
43.2 |
43.24 |
43.1 |
43.1 |
43.1 |
+0.4 (+0.94%)
|
26,471 |
| 1 Feb 2022 |
USD |
42.66 |
42.83 |
42.51 |
42.7 |
42.7 |
+0.59 (+1.40%)
|
10,795 |
| 31 Jan 2022 |
USD |
41.91 |
42.1705 |
41.76 |
42.11 |
42.11 |
+0.8 (+1.94%)
|
100,555 |
| 28 Jan 2022 |
USD |
41.09 |
41.32 |
40.99 |
41.31 |
41.31 |
-0.44 (-1.05%)
|
1,434 |
| 27 Jan 2022 |
USD |
41.34 |
41.75 |
41.34 |
41.75 |
41.75 |
-0.655 (-1.54%)
|
97 |
| 26 Jan 2022 |
USD |
42.01 |
42.6 |
42.01 |
42.405 |
42.405 |
+0.58 (+1.39%)
|
36,046 |
| 25 Jan 2022 |
USD |
41.96 |
42.2 |
41.7 |
41.825 |
41.825 |
+0.385 (+0.93%)
|
5,057 |
| 24 Jan 2022 |
USD |
42.27 |
42.27 |
41.44 |
41.44 |
41.44 |
-1.715 (-3.97%)
|
3,044 |
| 21 Jan 2022 |
USD |
43.2 |
43.2 |
42.75 |
43.155 |
43.155 |
-0.815 (-1.85%)
|
20,723 |
| 20 Jan 2022 |
USD |
43.78 |
44.07 |
43.51 |
43.97 |
43.97 |
+0.22 (+0.50%)
|
7,296 |
| 19 Jan 2022 |
USD |
43.81 |
44.01 |
43.65 |
43.75 |
43.75 |
-0.12 (-0.27%)
|
63,139 |
| 18 Jan 2022 |
USD |
44.25 |
44.25 |
43.87 |
43.87 |
43.87 |
-0.735 (-1.65%)
|
6,787 |
| 17 Jan 2022 |
USD |
44.63 |
44.63 |
44.57 |
44.605 |
44.605 |
+0.325 (+0.73%)
|
1,046 |
| 14 Jan 2022 |
USD |
44.69 |
44.72 |
44.28 |
44.28 |
44.28 |
-0.87 (-1.93%)
|
4,907 |
| 13 Jan 2022 |
USD |
45.02 |
45.15 |
45.02 |
45.15 |
45.15 |
+0.13 (+0.29%)
|
5,252 |
| 12 Jan 2022 |
USD |
44.89 |
45.29 |
44.81 |
45.02 |
45.02 |
+0.46 (+1.03%)
|
1,806,720 |
| 11 Jan 2022 |
USD |
44.44 |
44.56 |
44.44 |
44.56 |
44.56 |
+0.595 (+1.35%)
|
1,865,815 |
| 10 Jan 2022 |
USD |
44.61 |
44.61 |
43.94 |
43.965 |
43.965 |
-0.565 (-1.27%)
|
423 |
| 7 Jan 2022 |
USD |
44.6 |
44.6 |
44.38 |
44.53 |
44.53 |
-0.23 (-0.51%)
|
326 |
| 6 Jan 2022 |
USD |
44.72 |
44.8 |
44.6 |
44.76 |
44.76 |
-0.76 (-1.67%)
|
5,403 |
| 5 Jan 2022 |
USD |
45.47 |
45.56 |
45.47 |
45.52 |
45.52 |
+0.09 (+0.20%)
|
360 |
| 4 Jan 2022 |
USD |
45.46 |
45.48 |
45.37 |
45.43 |
45.43 |
+0.34 (+0.75%)
|
26,206 |
| 31 Dec 2021 |
USD |
45.14 |
45.14 |
45.09 |
45.09 |
45.09 |
-0.25 (-0.55%)
|
219,954 |
| 30 Dec 2021 |
USD |
45.13 |
45.38 |
45.13 |
45.34 |
45.34 |
+0.16 (+0.35%)
|
579 |
| 29 Dec 2021 |
USD |
45.22 |
45.24 |
45.18 |
45.18 |
45.18 |
+0.31 (+0.69%)
|
38,996 |
| 24 Dec 2021 |
USD |
44.87 |
44.87 |
44.87 |
44.87 |
44.87 |
+0.09 (+0.20%)
|
0 |
| 23 Dec 2021 |
USD |
44.61 |
44.78 |
44.61 |
44.78 |
44.78 |
+0.31 (+0.70%)
|
615 |
| 22 Dec 2021 |
USD |
44.14 |
44.47 |
44.14 |
44.47 |
44.47 |
+0.44 (+1.00%)
|
606 |
