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 |
| 16 Aug 2021 |
USD |
45.21 |
45.27 |
45.15 |
45.26 |
45.26 |
-0.23 (-0.51%)
|
4,227 |
| 13 Aug 2021 |
USD |
45.39 |
45.49 |
45.36 |
45.49 |
45.49 |
+0.17 (+0.38%)
|
21,258 |
| 12 Aug 2021 |
USD |
45.37 |
45.37 |
45.22 |
45.32 |
45.32 |
+0.06 (+0.13%)
|
25,773 |
| 11 Aug 2021 |
USD |
45.17 |
45.34 |
45.17 |
45.26 |
45.26 |
+0.105 (+0.23%)
|
3,253 |
| 10 Aug 2021 |
USD |
45.08 |
45.155 |
45.01 |
45.155 |
45.155 |
+0.185 (+0.41%)
|
9,769 |
| 9 Aug 2021 |
USD |
45.11 |
45.11 |
44.95 |
44.97 |
44.97 |
-0.125 (-0.28%)
|
953,293 |
| 6 Aug 2021 |
USD |
45.22 |
45.22 |
45.095 |
45.095 |
45.095 |
-0.175 (-0.39%)
|
264 |
| 5 Aug 2021 |
USD |
45.13 |
45.27 |
45.12 |
45.27 |
45.27 |
+0.26 (+0.58%)
|
2,508 |
| 4 Aug 2021 |
USD |
45.1 |
45.2 |
45.01 |
45.01 |
45.01 |
+0.01 (+0.02%)
|
3,699 |
| 3 Aug 2021 |
USD |
45.01 |
45.01 |
45 |
45 |
45 |
-0.2 (-0.44%)
|
785 |
| 2 Aug 2021 |
USD |
45.26 |
45.26 |
45.2 |
45.2 |
45.2 |
+0.32 (+0.71%)
|
234,641 |
| 30 Jul 2021 |
USD |
44.85 |
44.92 |
44.85 |
44.88 |
44.88 |
-0.27 (-0.60%)
|
388,495 |
| 29 Jul 2021 |
USD |
45.05 |
45.15 |
45.05 |
45.15 |
45.15 |
+0.42 (+0.94%)
|
1,700 |
| 28 Jul 2021 |
USD |
44.7 |
44.73 |
44.61 |
44.73 |
44.73 |
+0.28 (+0.63%)
|
9,732 |
| 27 Jul 2021 |
USD |
44.67 |
44.67 |
44.45 |
44.45 |
44.45 |
-0.275 (-0.61%)
|
862 |
| 26 Jul 2021 |
USD |
44.67 |
44.77 |
44.6 |
44.725 |
44.725 |
-0.02 (-0.04%)
|
240 |
| 23 Jul 2021 |
USD |
44.68 |
44.78 |
44.67 |
44.745 |
44.745 |
+0.245 (+0.55%)
|
12,703 |
| 22 Jul 2021 |
USD |
44.46 |
44.5 |
44.46 |
44.5 |
44.5 |
+0.15 (+0.34%)
|
23,119 |
| 21 Jul 2021 |
USD |
44.17 |
44.35 |
44 |
44.35 |
44.35 |
+0.6 (+1.37%)
|
4,060 |
| 20 Jul 2021 |
USD |
43.5 |
43.84 |
43.42 |
43.75 |
43.75 |
+0.485 (+1.12%)
|
4,422 |
| 19 Jul 2021 |
USD |
43.72 |
43.72 |
43.18 |
43.265 |
43.265 |
-0.945 (-2.14%)
|
78,579 |
| 16 Jul 2021 |
USD |
44.41 |
44.41 |
44.18 |
44.21 |
44.21 |
-0.18 (-0.41%)
|
19,225 |
| 15 Jul 2021 |
USD |
44.42 |
44.43 |
44.31 |
44.39 |
44.39 |
-0.36 (-0.80%)
|
52,134 |
| 14 Jul 2021 |
USD |
44.7 |
44.86 |
44.7 |
44.75 |
44.75 |
-0.13 (-0.29%)
|
799,447 |
| 13 Jul 2021 |
USD |
44.98 |
44.98 |
44.78 |
44.88 |
44.88 |
-0.06 (-0.13%)
|
2,170,893 |
| 12 Jul 2021 |
USD |
44.78 |
45 |
44.71 |
44.94 |
44.94 |
+0.2 (+0.45%)
|
15,417 |
| 9 Jul 2021 |
USD |
44.4 |
44.76 |
44.36 |
44.74 |
44.74 |
+0.56 (+1.27%)
|
4,393 |
| 8 Jul 2021 |
USD |
44.22 |
44.24 |
43.97 |
44.18 |
44.18 |
-0.53 (-1.19%)
|
62,302 |
| 7 Jul 2021 |
USD |
44.81 |
44.81 |
44.58 |
44.71 |
44.71 |
+0.175 (+0.39%)
|
9,971 |
| 6 Jul 2021 |
USD |
44.9 |
44.91 |
44.5 |
44.535 |
44.535 |
-0.425 (-0.95%)
|
29,584 |
