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 |
| 26 Nov 2020 |
USD |
38.55 |
38.55 |
38.43 |
38.43 |
38.43 |
0.0 (0.0%)
|
4,388 |
| 25 Nov 2020 |
USD |
38.5 |
38.52 |
38.4 |
38.43 |
38.43 |
-0.2 (-0.52%)
|
7,126 |
| 24 Nov 2020 |
USD |
38.39 |
38.63 |
38.37 |
38.63 |
38.63 |
+0.73 (+1.93%)
|
5,171 |
| 23 Nov 2020 |
USD |
38.13 |
38.16 |
37.9 |
37.9 |
37.9 |
+0.17 (+0.45%)
|
38,056 |
| 20 Nov 2020 |
USD |
37.66 |
37.85 |
37.66 |
37.73 |
37.73 |
+0.12 (+0.32%)
|
5,151 |
| 19 Nov 2020 |
USD |
37.74 |
37.74 |
37.37 |
37.61 |
37.61 |
-0.4 (-1.05%)
|
69,229 |
| 18 Nov 2020 |
USD |
37.73 |
38.01 |
37.73 |
38.01 |
38.01 |
+0.24 (+0.64%)
|
10,567 |
| 17 Nov 2020 |
USD |
37.88 |
37.88 |
37.6 |
37.77 |
37.77 |
0.0 (0.0%)
|
23,926 |
| 16 Nov 2020 |
USD |
37.56 |
37.86 |
37.56 |
37.77 |
37.77 |
+0.72 (+1.94%)
|
20,857 |
| 13 Nov 2020 |
USD |
36.7 |
37.1 |
36.7 |
37.05 |
37.05 |
+0.14 (+0.38%)
|
40,795 |
| 12 Nov 2020 |
USD |
36.9 |
36.91 |
36.89 |
36.91 |
36.91 |
-0.21 (-0.57%)
|
2,178 |
| 11 Nov 2020 |
USD |
37.09 |
37.23 |
37.07 |
37.12 |
37.12 |
+0.21 (+0.57%)
|
2,871 |
| 10 Nov 2020 |
USD |
36.87 |
37.03 |
36.87 |
36.91 |
36.91 |
-0.18 (-0.49%)
|
55,892 |
| 9 Nov 2020 |
USD |
36.13 |
37.14 |
36.13 |
37.09 |
37.09 |
+1.33 (+3.72%)
|
18,780 |
| 6 Nov 2020 |
USD |
35.4 |
35.795 |
35.4 |
35.76 |
35.76 |
+0.19 (+0.53%)
|
2,535,861 |
| 5 Nov 2020 |
USD |
35.22 |
35.69 |
35.22 |
35.57 |
35.57 |
+0.6 (+1.72%)
|
3,383 |
| 4 Nov 2020 |
USD |
34.27 |
35.06 |
34.27 |
34.97 |
34.97 |
+0.32 (+0.92%)
|
351,815 |
| 3 Nov 2020 |
USD |
34.48 |
34.7 |
34.48 |
34.65 |
34.65 |
+0.86 (+2.55%)
|
157 |
| 2 Nov 2020 |
USD |
33.54 |
33.85 |
33.34 |
33.79 |
33.79 |
+0.43 (+1.29%)
|
1,067,680 |
| 30 Oct 2020 |
USD |
33.16 |
33.36 |
33.12 |
33.36 |
33.36 |
-0.02 (-0.06%)
|
810 |
| 29 Oct 2020 |
USD |
33.6 |
33.62 |
33.35 |
33.38 |
33.38 |
-0.14 (-0.42%)
|
4,225 |
| 28 Oct 2020 |
USD |
33.71 |
33.8 |
33.39 |
33.52 |
33.52 |
-0.89 (-2.59%)
|
42,055 |
| 27 Oct 2020 |
USD |
34.62 |
34.65 |
34.41 |
34.41 |
34.41 |
-0.13 (-0.38%)
|
14,453 |
| 26 Oct 2020 |
USD |
34.87 |
34.93 |
34.54 |
34.54 |
34.54 |
-0.63 (-1.79%)
|
7,420 |
| 23 Oct 2020 |
USD |
35.23 |
35.28 |
35.17 |
35.17 |
35.17 |
+0.25 (+0.72%)
|
4,098 |
| 22 Oct 2020 |
USD |
34.84 |
34.97 |
34.84 |
34.92 |
34.92 |
-0.05 (-0.14%)
|
1,158 |
| 21 Oct 2020 |
USD |
34.99 |
35.16 |
34.97 |
34.97 |
34.97 |
-0.085 (-0.24%)
|
3,391 |
| 20 Oct 2020 |
USD |
35 |
35.1 |
34.93 |
35.055 |
35.055 |
-0.035 (-0.10%)
|
358 |
| 19 Oct 2020 |
USD |
35.15 |
35.16 |
35.09 |
35.09 |
35.09 |
+0.035 (+0.10%)
|
4,596 |
| 16 Oct 2020 |
USD |
35 |
35.11 |
34.92 |
35.055 |
35.055 |
+0.255 (+0.73%)
|
620 |
