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 Jul 2020 |
USD |
33.32 |
33.33 |
33.27 |
33.3 |
33.3 |
+0.15 (+0.45%)
|
1,323 |
| 22 Jul 2020 |
USD |
33.13 |
33.15 |
32.81 |
33.15 |
33.15 |
-0.03 (-0.09%)
|
45,161 |
| 21 Jul 2020 |
USD |
33.07 |
33.18 |
33 |
33.18 |
33.18 |
+0.365 (+1.11%)
|
1,147 |
| 20 Jul 2020 |
USD |
32.63 |
32.87 |
32.63 |
32.815 |
32.815 |
-0.055 (-0.17%)
|
9,516 |
| 17 Jul 2020 |
USD |
32.62 |
32.87 |
32.59 |
32.87 |
32.87 |
+0.11 (+0.34%)
|
179 |
| 16 Jul 2020 |
USD |
32.69 |
32.82 |
32.63 |
32.76 |
32.76 |
-0.09 (-0.27%)
|
15,561 |
| 15 Jul 2020 |
USD |
32.55 |
32.85 |
32.5 |
32.85 |
32.85 |
+0.71 (+2.21%)
|
18,720 |
| 14 Jul 2020 |
USD |
31.98 |
32.14 |
31.83 |
32.14 |
32.14 |
-0.24 (-0.74%)
|
21,992 |
| 13 Jul 2020 |
USD |
32.23 |
32.38 |
32.12 |
32.38 |
32.38 |
+0.5 (+1.57%)
|
7,440 |
| 10 Jul 2020 |
USD |
31.45 |
31.88 |
31.39 |
31.88 |
31.88 |
+0.35 (+1.11%)
|
8,166 |
| 9 Jul 2020 |
USD |
32 |
32.05 |
31.42 |
31.53 |
31.53 |
-0.29 (-0.91%)
|
1,611 |
| 8 Jul 2020 |
USD |
31.97 |
31.97 |
31.7 |
31.82 |
31.82 |
-0.45 (-1.39%)
|
361,065 |
| 7 Jul 2020 |
USD |
32.06 |
32.28 |
32.05 |
32.27 |
32.27 |
-0.16 (-0.49%)
|
3,525 |
| 6 Jul 2020 |
USD |
32.43 |
32.44 |
32.32 |
32.43 |
32.43 |
+0.69 (+2.17%)
|
182,800 |
| 3 Jul 2020 |
USD |
31.93 |
31.93 |
31.73 |
31.74 |
31.74 |
-0.35 (-1.09%)
|
63,930 |
| 2 Jul 2020 |
USD |
31.91 |
32.09 |
31.91 |
32.09 |
32.09 |
+0.505 (+1.60%)
|
28,003 |
| 1 Jul 2020 |
USD |
31.61 |
31.7 |
31.32 |
31.585 |
31.585 |
-0.035 (-0.11%)
|
220,807 |
| 30 Jun 2020 |
USD |
31.35 |
31.72 |
31.31 |
31.62 |
31.62 |
+0.21 (+0.67%)
|
167,471 |
| 29 Jun 2020 |
USD |
31.1 |
31.5 |
31.1 |
31.41 |
31.41 |
+0.29 (+0.93%)
|
97,211 |
| 26 Jun 2020 |
USD |
31.45 |
31.7 |
31.12 |
31.12 |
31.12 |
-0.2 (-0.64%)
|
2,229 |
| 25 Jun 2020 |
USD |
31.09 |
31.39 |
31.09 |
31.32 |
31.32 |
-0.1 (-0.32%)
|
3,593 |
| 24 Jun 2020 |
USD |
31.98 |
31.98 |
31.36 |
31.42 |
31.42 |
-1.05 (-3.23%)
|
1,043 |
| 23 Jun 2020 |
USD |
32.43 |
32.59 |
32.43 |
32.47 |
32.47 |
+0.39 (+1.22%)
|
433 |
| 22 Jun 2020 |
USD |
32.03 |
32.1 |
31.97 |
32.08 |
32.08 |
-0.21 (-0.65%)
|
10,894 |
| 19 Jun 2020 |
USD |
32.31 |
32.45 |
32.29 |
32.29 |
32.29 |
+0.05 (+0.16%)
|
2,956 |
| 18 Jun 2020 |
USD |
32.27 |
32.45 |
32.04 |
32.24 |
32.24 |
-0.14 (-0.43%)
|
11,935 |
| 17 Jun 2020 |
USD |
32.73 |
32.73 |
32.38 |
32.38 |
32.38 |
-0.11 (-0.34%)
|
595 |
| 16 Jun 2020 |
USD |
32.24 |
32.85 |
32.24 |
32.49 |
32.49 |
+1.15 (+3.67%)
|
1,844 |
| 15 Jun 2020 |
USD |
30.66 |
31.47 |
30.66 |
31.34 |
31.34 |
-0.065 (-0.21%)
|
8,165 |
| 12 Jun 2020 |
USD |
31.61 |
31.89 |
31.24 |
31.405 |
31.405 |
-0.225 (-0.71%)
|
51,652 |
