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 |
| 4 Sep 2020 |
USD |
34.42 |
34.52 |
33.7 |
33.7 |
33.7 |
-0.49 (-1.43%)
|
674 |
| 3 Sep 2020 |
USD |
34.92 |
34.97 |
34.08 |
34.19 |
34.19 |
-0.475 (-1.37%)
|
24,617 |
| 2 Sep 2020 |
USD |
34.87 |
34.89 |
34.65 |
34.665 |
34.665 |
+0.195 (+0.57%)
|
448 |
| 1 Sep 2020 |
USD |
34.52 |
34.53 |
34.47 |
34.47 |
34.47 |
-0.02 (-0.06%)
|
138,984 |
| 28 Aug 2020 |
USD |
34.45 |
34.49 |
34.45 |
34.49 |
34.49 |
+0.09 (+0.26%)
|
1,467 |
| 27 Aug 2020 |
USD |
34.39 |
34.4 |
34.39 |
34.4 |
34.4 |
-0.02 (-0.06%)
|
27,883 |
| 26 Aug 2020 |
USD |
34.42 |
34.42 |
34.42 |
34.42 |
34.42 |
+0.15 (+0.44%)
|
3,402 |
| 25 Aug 2020 |
USD |
34.53 |
34.54 |
34.27 |
34.27 |
34.27 |
+0.04 (+0.12%)
|
642 |
| 24 Aug 2020 |
USD |
34.23 |
34.26 |
34.23 |
34.23 |
34.23 |
+0.42 (+1.24%)
|
507 |
| 21 Aug 2020 |
USD |
33.95 |
33.96 |
33.64 |
33.81 |
33.81 |
-0.11 (-0.32%)
|
4,276 |
| 20 Aug 2020 |
USD |
33.8 |
33.97 |
33.8 |
33.92 |
33.92 |
-0.45 (-1.31%)
|
9,518 |
| 19 Aug 2020 |
USD |
34.35 |
34.37 |
34.29 |
34.37 |
34.37 |
+0.075 (+0.22%)
|
1,042 |
| 18 Aug 2020 |
USD |
34.28 |
34.48 |
34.25 |
34.295 |
34.295 |
+0.025 (+0.07%)
|
811 |
| 17 Aug 2020 |
USD |
34.15 |
34.27 |
34.13 |
34.27 |
34.27 |
+0.045 (+0.13%)
|
4,334 |
| 14 Aug 2020 |
USD |
34.09 |
34.225 |
33.92 |
34.225 |
34.225 |
-0.065 (-0.19%)
|
28,351 |
| 13 Aug 2020 |
USD |
34.36 |
34.36 |
34.26 |
34.29 |
34.29 |
-0.105 (-0.31%)
|
16,933 |
| 12 Aug 2020 |
USD |
34.21 |
34.44 |
34.21 |
34.395 |
34.395 |
+0.175 (+0.51%)
|
717 |
| 11 Aug 2020 |
USD |
34.06 |
34.33 |
34.06 |
34.22 |
34.22 |
+0.49 (+1.45%)
|
115,011 |
| 10 Aug 2020 |
USD |
33.49 |
33.74 |
33.49 |
33.73 |
33.73 |
+0.25 (+0.75%)
|
911,383 |
| 7 Aug 2020 |
USD |
33.38 |
33.48 |
33.27 |
33.48 |
33.48 |
+0.17 (+0.51%)
|
12,572 |
| 6 Aug 2020 |
USD |
33.58 |
33.58 |
33.31 |
33.31 |
33.31 |
-0.235 (-0.70%)
|
16,477 |
| 5 Aug 2020 |
USD |
33.4 |
33.545 |
33.4 |
33.545 |
33.545 |
+0.395 (+1.19%)
|
42 |
| 4 Aug 2020 |
USD |
33.03 |
33.15 |
32.9 |
33.15 |
33.15 |
+0.33 (+1.01%)
|
15,211 |
| 3 Aug 2020 |
USD |
32.44 |
32.86 |
32.42 |
32.82 |
32.82 |
+0.34 (+1.05%)
|
319,285 |
| 31 Jul 2020 |
USD |
32.75 |
32.8 |
32.48 |
32.48 |
32.48 |
-0.105 (-0.32%)
|
10,055 |
| 30 Jul 2020 |
USD |
32.79 |
32.79 |
32.53 |
32.585 |
32.585 |
-0.485 (-1.47%)
|
5,610 |
| 29 Jul 2020 |
USD |
32.94 |
33.07 |
32.89 |
33.07 |
33.07 |
0.0 (0.0%)
|
718 |
| 28 Jul 2020 |
USD |
33.02 |
33.07 |
32.87 |
33.07 |
33.07 |
+0.06 (+0.18%)
|
12,815 |
| 27 Jul 2020 |
USD |
32.99 |
33.02 |
32.94 |
33.01 |
33.01 |
+0.18 (+0.55%)
|
209,401 |
| 24 Jul 2020 |
USD |
32.75 |
32.9 |
32.75 |
32.83 |
32.83 |
-0.47 (-1.41%)
|
640 |
