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 |
| 5 Jul 2021 |
USD |
44.92 |
44.96 |
44.89 |
44.96 |
44.96 |
+0.19 (+0.42%)
|
1,828 |
| 2 Jul 2021 |
USD |
44.68 |
44.77 |
44.68 |
44.77 |
44.77 |
+0.18 (+0.40%)
|
765 |
| 1 Jul 2021 |
USD |
44.56 |
44.64 |
44.44 |
44.59 |
44.59 |
+0.13 (+0.29%)
|
196,306 |
| 30 Jun 2021 |
USD |
44.55 |
44.57 |
44.46 |
44.46 |
44.46 |
-0.37 (-0.83%)
|
405,174 |
| 29 Jun 2021 |
USD |
44.8 |
44.89 |
44.76 |
44.83 |
44.83 |
+0.085 (+0.19%)
|
509 |
| 28 Jun 2021 |
USD |
45.02 |
45.02 |
44.745 |
44.745 |
44.745 |
-0.24 (-0.53%)
|
8,239 |
| 25 Jun 2021 |
USD |
45.0038 |
45.0038 |
44.985 |
44.985 |
44.985 |
+0.255 (+0.57%)
|
15,600 |
| 24 Jun 2021 |
USD |
44.65 |
44.77 |
44.65 |
44.73 |
44.73 |
+0.16 (+0.36%)
|
2,005 |
| 23 Jun 2021 |
USD |
44.61 |
44.73 |
44.56 |
44.57 |
44.57 |
-0.05 (-0.11%)
|
75,299 |
| 22 Jun 2021 |
USD |
44.5 |
44.62 |
44.46 |
44.62 |
44.62 |
+0.26 (+0.59%)
|
1,437 |
| 21 Jun 2021 |
USD |
44.11 |
44.36 |
44.11 |
44.36 |
44.36 |
+0.48 (+1.09%)
|
1,504 |
| 18 Jun 2021 |
USD |
44.12 |
44.12 |
43.88 |
43.88 |
43.88 |
-0.765 (-1.71%)
|
12,602 |
| 17 Jun 2021 |
USD |
44.6 |
44.8 |
44.6 |
44.645 |
44.645 |
-0.615 (-1.36%)
|
32,102 |
| 16 Jun 2021 |
USD |
45.18 |
45.26 |
45.18 |
45.26 |
45.26 |
+0.17 (+0.38%)
|
11,616 |
| 15 Jun 2021 |
USD |
45.31 |
45.39 |
45.09 |
45.09 |
45.09 |
-0.09 (-0.20%)
|
247 |
| 14 Jun 2021 |
USD |
45.26 |
45.27 |
45.18 |
45.18 |
45.18 |
+0.08 (+0.18%)
|
477,436 |
| 11 Jun 2021 |
USD |
45.16 |
45.16 |
45.05 |
45.1 |
45.1 |
+0.02 (+0.04%)
|
588,028 |
| 10 Jun 2021 |
USD |
45.14 |
45.23 |
45.08 |
45.08 |
45.08 |
-0.12 (-0.27%)
|
11,343 |
| 9 Jun 2021 |
USD |
45.25 |
45.33 |
45.2 |
45.2 |
45.2 |
+0.03 (+0.07%)
|
16,451 |
| 8 Jun 2021 |
USD |
45.22 |
45.29 |
45.17 |
45.17 |
45.17 |
+0.02 (+0.04%)
|
677 |
| 7 Jun 2021 |
USD |
45.01 |
45.15 |
45 |
45.15 |
45.15 |
+0.13 (+0.29%)
|
817 |
| 4 Jun 2021 |
USD |
44.69 |
45.02 |
44.69 |
45.02 |
45.02 |
+0.305 (+0.68%)
|
75,937 |
| 3 Jun 2021 |
USD |
44.89 |
44.89 |
44.65 |
44.715 |
44.715 |
-0.205 (-0.46%)
|
1,099 |
| 2 Jun 2021 |
USD |
44.8 |
44.93 |
44.8 |
44.92 |
44.92 |
+0.06 (+0.13%)
|
1,329 |
| 1 Jun 2021 |
USD |
44.91 |
44.91 |
44.86 |
44.86 |
44.86 |
+0.12 (+0.27%)
|
6,743 |
| 28 May 2021 |
USD |
44.75 |
44.75 |
44.72 |
44.74 |
44.74 |
+0.25 (+0.56%)
|
228 |
| 27 May 2021 |
USD |
44.53 |
44.59 |
44.49 |
44.49 |
44.49 |
+0.17 (+0.38%)
|
1,449 |
| 26 May 2021 |
USD |
44.32 |
44.43 |
44.3026 |
44.32 |
44.32 |
+0.13 (+0.29%)
|
2,718 |
| 25 May 2021 |
USD |
44.48 |
44.49 |
44.19 |
44.19 |
44.19 |
-0.04 (-0.09%)
|
1,158 |
| 24 May 2021 |
USD |
44.22 |
44.35 |
44.16 |
44.23 |
44.23 |
+0.12 (+0.27%)
|
21,828 |
