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 Oct 2020 |
USD |
35 |
35.11 |
34.92 |
35.055 |
35.055 |
+0.255 (+0.73%)
|
620 |
| 15 Oct 2020 |
USD |
34.86 |
34.86 |
34.64 |
34.8 |
34.8 |
-0.54 (-1.53%)
|
19,527 |
| 14 Oct 2020 |
USD |
35.2 |
35.4 |
35.2 |
35.34 |
35.34 |
+0.18 (+0.51%)
|
24,842 |
| 13 Oct 2020 |
USD |
35.3 |
35.41 |
35.16 |
35.16 |
35.16 |
-0.36 (-1.01%)
|
5,917 |
| 12 Oct 2020 |
USD |
35.34 |
35.52 |
35.33 |
35.52 |
35.52 |
+0.225 (+0.64%)
|
19,158 |
| 9 Oct 2020 |
USD |
35.25 |
35.3 |
35.25 |
35.295 |
35.295 |
+0.315 (+0.90%)
|
113 |
| 8 Oct 2020 |
USD |
35 |
35.07 |
34.92 |
34.98 |
34.98 |
+0.17 (+0.49%)
|
58,112 |
| 7 Oct 2020 |
USD |
34.73 |
34.83 |
34.64 |
34.81 |
34.81 |
-0.03 (-0.09%)
|
2,204 |
| 6 Oct 2020 |
USD |
34.58 |
34.84 |
34.58 |
34.84 |
34.84 |
+0.3 (+0.87%)
|
9,241 |
| 5 Oct 2020 |
USD |
34.01 |
34.59 |
34.01 |
34.54 |
34.54 |
+0.55 (+1.62%)
|
369,806 |
| 2 Oct 2020 |
USD |
33.9 |
33.99 |
33.9 |
33.99 |
33.99 |
0.0 (0.0%)
|
28,555 |
| 1 Oct 2020 |
USD |
34 |
34 |
33.85 |
33.99 |
33.99 |
+0.14 (+0.41%)
|
700,811 |
| 30 Sep 2020 |
USD |
33.59 |
33.85 |
33.54 |
33.85 |
33.85 |
+0.04 (+0.12%)
|
4,341 |
| 29 Sep 2020 |
USD |
33.8 |
33.84 |
33.8 |
33.81 |
33.81 |
-0.07 (-0.21%)
|
1,616 |
| 28 Sep 2020 |
USD |
33.64 |
33.92 |
33.61 |
33.88 |
33.88 |
+0.85 (+2.57%)
|
4,766 |
| 25 Sep 2020 |
USD |
33.13 |
33.13 |
32.7 |
33.03 |
33.03 |
+0.05 (+0.15%)
|
8,764 |
| 24 Sep 2020 |
USD |
33.08 |
33.08 |
32.98 |
32.98 |
32.98 |
-0.47 (-1.41%)
|
5,661 |
| 23 Sep 2020 |
USD |
33.59 |
33.75 |
33.45 |
33.45 |
33.45 |
+0.33 (+1.00%)
|
2,113 |
| 22 Sep 2020 |
USD |
33.31 |
33.32 |
33.12 |
33.12 |
33.12 |
+0.01 (+0.03%)
|
1,937 |
| 21 Sep 2020 |
USD |
33.69 |
33.69 |
33.1 |
33.11 |
33.11 |
-1.26 (-3.67%)
|
35,015 |
| 18 Sep 2020 |
USD |
34.5 |
34.5 |
34.37 |
34.37 |
34.37 |
-0.16 (-0.46%)
|
1,786 |
| 17 Sep 2020 |
USD |
34.35 |
34.54 |
34.35 |
34.53 |
34.53 |
-0.21 (-0.60%)
|
3,285 |
| 16 Sep 2020 |
USD |
34.58 |
34.77 |
34.58 |
34.74 |
34.74 |
+0.15 (+0.43%)
|
3,698 |
| 15 Sep 2020 |
USD |
34.53 |
34.59 |
34.51 |
34.59 |
34.59 |
+0.2 (+0.58%)
|
4,997 |
| 14 Sep 2020 |
USD |
34.25 |
34.39 |
34.24 |
34.39 |
34.39 |
+0.42 (+1.24%)
|
4,565 |
| 11 Sep 2020 |
USD |
34.07 |
34.09 |
33.92 |
33.97 |
33.97 |
-0.12 (-0.35%)
|
8,351 |
| 10 Sep 2020 |
USD |
34.12 |
34.13 |
34.01 |
34.09 |
34.09 |
+0.07 (+0.21%)
|
5,481 |
| 9 Sep 2020 |
USD |
33.96 |
34.08 |
33.96 |
34.02 |
34.02 |
+0.27 (+0.80%)
|
355,761 |
| 8 Sep 2020 |
USD |
34.22 |
34.22 |
33.75 |
33.75 |
33.75 |
-0.57 (-1.66%)
|
44,394 |
| 7 Sep 2020 |
USD |
34.13 |
34.32 |
34.07 |
34.32 |
34.32 |
+0.62 (+1.84%)
|
1,323 |
