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 |
| 11 Jun 2020 |
USD |
32.22 |
32.32 |
31.63 |
31.63 |
31.63 |
-1.4 (-4.24%)
|
67,923 |
| 10 Jun 2020 |
USD |
33.68 |
33.68 |
33.03 |
33.03 |
33.03 |
-0.48 (-1.43%)
|
44,971 |
| 9 Jun 2020 |
USD |
33.95 |
33.95 |
33.39 |
33.51 |
33.51 |
-0.31 (-0.92%)
|
57,962 |
| 8 Jun 2020 |
USD |
33.82 |
33.94 |
33.57 |
33.82 |
33.82 |
-0.04 (-0.12%)
|
395,385 |
| 5 Jun 2020 |
USD |
33 |
33.86 |
33 |
33.86 |
33.86 |
+1.145 (+3.50%)
|
20,226 |
| 4 Jun 2020 |
USD |
32.53 |
32.76 |
32.42 |
32.715 |
32.715 |
-0.065 (-0.20%)
|
38,497 |
| 3 Jun 2020 |
USD |
32.26 |
32.79 |
32.25 |
32.78 |
32.78 |
+0.905 (+2.84%)
|
46,727 |
| 2 Jun 2020 |
USD |
31.95 |
31.95 |
31.86 |
31.875 |
31.875 |
+0.475 (+1.51%)
|
336 |
| 1 Jun 2020 |
USD |
31.49 |
31.49 |
31.4 |
31.4 |
31.4 |
+0.53 (+1.72%)
|
1,116 |
| 29 May 2020 |
USD |
31.1 |
31.1225 |
30.87 |
30.87 |
30.87 |
-0.45 (-1.44%)
|
141,308 |
| 28 May 2020 |
USD |
31.19 |
31.32 |
31.12 |
31.32 |
31.32 |
+0.595 (+1.94%)
|
4,286 |
| 27 May 2020 |
USD |
30.92 |
31.14 |
30.63 |
30.725 |
30.725 |
+0.055 (+0.18%)
|
1,391 |
| 26 May 2020 |
USD |
30.46 |
30.75 |
30.45 |
30.67 |
30.67 |
+1.11 (+3.76%)
|
37,989 |
| 22 May 2020 |
USD |
29.5 |
29.59 |
29.5 |
29.56 |
29.56 |
+0.01 (+0.03%)
|
370 |
| 21 May 2020 |
USD |
29.55 |
29.55 |
29.55 |
29.55 |
29.55 |
-0.405 (-1.35%)
|
0 |
| 20 May 2020 |
USD |
29.56 |
29.955 |
29.56 |
29.955 |
29.955 |
+0.335 (+1.13%)
|
31,831 |
| 19 May 2020 |
USD |
29.51 |
29.62 |
29.47 |
29.62 |
29.62 |
+0.04 (+0.14%)
|
87,634 |
| 18 May 2020 |
USD |
28.83 |
29.58 |
28.83 |
29.58 |
29.58 |
+1.28 (+4.52%)
|
3,904 |
| 15 May 2020 |
USD |
28.49 |
28.5 |
28.25 |
28.3 |
28.3 |
+0.265 (+0.95%)
|
23,606 |
| 14 May 2020 |
USD |
28.21 |
28.3 |
27.65 |
28.035 |
28.035 |
-0.625 (-2.18%)
|
46,501 |
| 13 May 2020 |
USD |
28.96 |
29.1 |
28.66 |
28.66 |
28.66 |
-0.78 (-2.65%)
|
7,471 |
| 12 May 2020 |
USD |
29.53 |
29.55 |
29.41 |
29.44 |
29.44 |
+0.02 (+0.07%)
|
26,577 |
| 11 May 2020 |
USD |
29.8 |
29.8 |
29.31 |
29.42 |
29.42 |
+0.36 (+1.24%)
|
29,486 |
| 7 May 2020 |
USD |
28.85 |
29.07 |
28.85 |
29.06 |
29.06 |
+0.48 (+1.68%)
|
1,388,140 |
| 6 May 2020 |
USD |
28.8 |
28.83 |
28.58 |
28.58 |
28.58 |
-0.27 (-0.94%)
|
5,228 |
| 5 May 2020 |
USD |
28.48 |
28.85 |
28.48 |
28.85 |
28.85 |
+0.755 (+2.69%)
|
333 |
| 4 May 2020 |
USD |
28.31 |
28.31 |
28.05 |
28.095 |
28.095 |
-0.345 (-1.21%)
|
9,569 |
| 1 May 2020 |
USD |
28.54 |
28.6 |
28.43 |
28.44 |
28.44 |
-0.81 (-2.77%)
|
18,102 |
| 30 Apr 2020 |
USD |
29.81 |
29.81 |
29.25 |
29.25 |
29.25 |
-0.54 (-1.81%)
|
4,248 |
| 29 Apr 2020 |
USD |
29.81 |
29.81 |
29.79 |
29.79 |
29.79 |
+0.64 (+2.20%)
|
87 |
