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 |
| 13 Jun 2024 |
USD |
43.45 |
43.45 |
43.25 |
43.25 |
43.25 |
-0.775 (-1.76%)
|
1,302 |
| 12 Jun 2024 |
USD |
43.94 |
44.025 |
43.94 |
44.025 |
44.025 |
+0.745 (+1.72%)
|
15,608 |
| 11 Jun 2024 |
USD |
43.21 |
43.4515 |
43.21 |
43.28 |
43.28 |
-0.295 (-0.68%)
|
4,987 |
| 10 Jun 2024 |
USD |
43.48 |
43.575 |
43.4126 |
43.575 |
43.575 |
-0.165 (-0.38%)
|
1,348 |
| 7 Jun 2024 |
USD |
44.11 |
44.11 |
43.73 |
43.74 |
43.74 |
-0.3 (-0.68%)
|
943 |
| 6 Jun 2024 |
USD |
43.94 |
44.05 |
43.94 |
44.04 |
44.04 |
+0.08 (+0.18%)
|
633 |
| 5 Jun 2024 |
USD |
43.88 |
43.96 |
43.78 |
43.96 |
43.96 |
+0.17 (+0.39%)
|
1,194 |
| 4 Jun 2024 |
USD |
43.78 |
43.84 |
43.74 |
43.79 |
43.79 |
-0.23 (-0.52%)
|
8,196 |
| 3 Jun 2024 |
USD |
44.14 |
44.16 |
43.97 |
44.02 |
44.02 |
+0.36 (+0.82%)
|
16,550 |
| 31 May 2024 |
USD |
43.78 |
43.88 |
43.66 |
43.66 |
43.66 |
-0.06 (-0.14%)
|
38,446 |
| 30 May 2024 |
USD |
43.43 |
43.74 |
43.43 |
43.72 |
43.72 |
+0.305 (+0.70%)
|
4,761 |
| 29 May 2024 |
USD |
43.66 |
43.66 |
43.415 |
43.415 |
43.415 |
-0.755 (-1.71%)
|
5 |
| 28 May 2024 |
USD |
44.3 |
44.38 |
44.14 |
44.17 |
44.17 |
+0.01 (+0.02%)
|
6,997 |
| 24 May 2024 |
USD |
43.73 |
44.16 |
43.73 |
44.16 |
44.16 |
+0.12 (+0.27%)
|
2,491 |
| 23 May 2024 |
USD |
44.43 |
44.43 |
43.93 |
44.04 |
44.04 |
-0.28 (-0.63%)
|
2,162 |
| 22 May 2024 |
USD |
44.34 |
44.3955 |
44.29 |
44.32 |
44.32 |
-0.215 (-0.48%)
|
3,083 |
| 21 May 2024 |
USD |
44.67 |
44.67 |
44.42 |
44.535 |
44.535 |
-0.225 (-0.50%)
|
371 |
| 20 May 2024 |
USD |
44.73 |
44.76 |
44.7 |
44.76 |
44.76 |
+0.23 (+0.52%)
|
2,531 |
| 17 May 2024 |
USD |
44.36 |
44.53 |
44.36 |
44.53 |
44.53 |
-0.15 (-0.34%)
|
3,880 |
| 16 May 2024 |
USD |
44.72 |
44.72 |
44.58 |
44.68 |
44.68 |
+0.02 (+0.04%)
|
23 |
| 15 May 2024 |
USD |
44.4 |
44.66 |
44.4 |
44.66 |
44.66 |
+0.4 (+0.90%)
|
15,402 |
| 14 May 2024 |
USD |
44.17 |
44.35 |
44.13 |
44.26 |
44.26 |
+0.19 (+0.43%)
|
2,171 |
| 13 May 2024 |
USD |
43.97 |
44.14 |
43.97 |
44.07 |
44.07 |
+0.06 (+0.14%)
|
11,070 |
| 10 May 2024 |
USD |
44.04 |
44.16 |
43.93 |
44.01 |
44.01 |
+0.16 (+0.36%)
|
33,233 |
| 9 May 2024 |
USD |
43.56 |
43.85 |
43.56 |
43.85 |
43.85 |
+0.25 (+0.57%)
|
1,167 |
| 8 May 2024 |
USD |
43.67 |
43.71 |
43.54 |
43.6 |
43.6 |
-0.27 (-0.62%)
|
129 |
| 7 May 2024 |
USD |
43.8 |
43.93 |
43.8 |
43.87 |
43.87 |
+0.51 (+1.18%)
|
6,738 |
| 3 May 2024 |
USD |
43.11 |
43.45 |
43.11 |
43.36 |
43.36 |
+0.57 (+1.33%)
|
2,417 |
| 2 May 2024 |
USD |
42.86 |
42.89 |
42.67 |
42.79 |
42.79 |
+0.39 (+0.92%)
|
3,357 |
| 1 May 2024 |
USD |
42.45 |
42.45 |
42.37 |
42.4 |
42.4 |
-0.43 (-1.00%)
|
9,684 |
