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 |
| 23 Feb 2021 |
USD |
42.11 |
42.19 |
41.61 |
42.16 |
42.16 |
-0.2 (-0.47%)
|
15,994 |
| 22 Feb 2021 |
USD |
42.35 |
42.36 |
42.3 |
42.36 |
42.36 |
-0.16 (-0.38%)
|
5,768 |
| 19 Feb 2021 |
USD |
42.11 |
42.56 |
42.11 |
42.52 |
42.52 |
+0.49 (+1.17%)
|
10,579 |
| 18 Feb 2021 |
USD |
42.26 |
42.27 |
41.83 |
42.03 |
42.03 |
-0.1 (-0.24%)
|
57,957 |
| 17 Feb 2021 |
USD |
42.13 |
42.13 |
42.13 |
42.13 |
42.13 |
-0.56 (-1.31%)
|
1,857 |
| 16 Feb 2021 |
USD |
43.21 |
43.21 |
42.69 |
42.69 |
42.69 |
-0.255 (-0.59%)
|
1,885 |
| 15 Feb 2021 |
USD |
42.91 |
42.945 |
42.91 |
42.945 |
42.945 |
+0.445 (+1.05%)
|
9 |
| 12 Feb 2021 |
USD |
42.27 |
42.5 |
42.27 |
42.5 |
42.5 |
+0.1 (+0.24%)
|
6,751 |
| 11 Feb 2021 |
USD |
42.4 |
42.4 |
42.4 |
42.4 |
42.4 |
+0.23 (+0.55%)
|
21,265 |
| 10 Feb 2021 |
USD |
42.27 |
42.44 |
42.08 |
42.17 |
42.17 |
+0.08 (+0.19%)
|
39,361 |
| 9 Feb 2021 |
USD |
42.11 |
42.1377 |
42.09 |
42.09 |
42.09 |
+0.07 (+0.17%)
|
31,683 |
| 8 Feb 2021 |
USD |
42.1 |
42.1 |
41.94 |
42.02 |
42.02 |
+0.36 (+0.86%)
|
77,660 |
| 5 Feb 2021 |
USD |
41.66 |
41.66 |
41.66 |
41.66 |
41.66 |
+0.35 (+0.85%)
|
1,138 |
| 4 Feb 2021 |
USD |
41.11 |
41.31 |
41.05 |
41.31 |
41.31 |
+0.28 (+0.68%)
|
108,240 |
| 3 Feb 2021 |
USD |
41.27 |
41.45 |
41.03 |
41.03 |
41.03 |
+0.04 (+0.10%)
|
2,658 |
| 2 Feb 2021 |
USD |
40.83 |
41.02 |
40.83 |
40.99 |
40.99 |
+0.64 (+1.59%)
|
19,578 |
| 1 Feb 2021 |
USD |
40.38 |
40.38 |
40.32 |
40.35 |
40.35 |
+0.22 (+0.55%)
|
386,042 |
| 29 Jan 2021 |
USD |
40.36 |
40.36 |
40.13 |
40.13 |
40.13 |
-0.56 (-1.38%)
|
1,577 |
| 28 Jan 2021 |
USD |
40.01 |
40.74 |
39.8 |
40.69 |
40.69 |
+0.1 (+0.25%)
|
8,907 |
| 27 Jan 2021 |
USD |
40.59 |
40.59 |
40.59 |
40.59 |
40.59 |
-0.48 (-1.17%)
|
0 |
| 26 Jan 2021 |
USD |
41.08 |
41.19 |
41.07 |
41.07 |
41.07 |
+0.24 (+0.59%)
|
14,418 |
| 25 Jan 2021 |
USD |
41.24 |
41.25 |
40.83 |
40.83 |
40.83 |
-0.3 (-0.73%)
|
686 |
| 22 Jan 2021 |
USD |
41.08 |
41.14 |
41.04 |
41.13 |
41.13 |
-0.2 (-0.48%)
|
909 |
| 21 Jan 2021 |
USD |
41.63 |
41.63 |
41.33 |
41.33 |
41.33 |
-0.01 (-0.02%)
|
2,199 |
| 20 Jan 2021 |
USD |
41.22 |
41.37 |
41.22 |
41.34 |
41.34 |
+0.26 (+0.63%)
|
7,718 |
| 19 Jan 2021 |
USD |
41.19 |
41.19 |
41.08 |
41.08 |
41.08 |
+0.125 (+0.31%)
|
1,679 |
| 18 Jan 2021 |
USD |
40.79 |
40.98 |
40.79 |
40.955 |
40.955 |
+0.035 (+0.09%)
|
560 |
| 15 Jan 2021 |
USD |
41.13 |
41.19 |
40.77 |
40.92 |
40.92 |
-0.585 (-1.41%)
|
3,556 |
| 14 Jan 2021 |
USD |
41.39 |
41.51 |
41.29 |
41.505 |
41.505 |
+0.335 (+0.81%)
|
29,888 |
| 13 Jan 2021 |
USD |
41.22 |
41.22 |
41.17 |
41.17 |
41.17 |
+0.075 (+0.18%)
|
802 |
