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 |
| 28 Apr 2020 |
USD |
29.1 |
29.15 |
28.91 |
29.15 |
29.15 |
+0.6 (+2.10%)
|
620 |
| 27 Apr 2020 |
USD |
28.39 |
28.55 |
28.26 |
28.55 |
28.55 |
+0.88 (+3.18%)
|
22,111 |
| 24 Apr 2020 |
USD |
27.57 |
27.83 |
27.57 |
27.67 |
27.67 |
-0.28 (-1.00%)
|
34,317 |
| 23 Apr 2020 |
USD |
28 |
28.12 |
27.95 |
27.95 |
27.95 |
+0.425 (+1.54%)
|
7,729 |
| 22 Apr 2020 |
USD |
27.53 |
27.55 |
27.52 |
27.525 |
27.525 |
+0.355 (+1.31%)
|
1,628 |
| 21 Apr 2020 |
USD |
27.17 |
27.17 |
27.17 |
27.17 |
27.17 |
-0.83 (-2.96%)
|
712 |
| 20 Apr 2020 |
USD |
27.97 |
28 |
27.7 |
28 |
28 |
+0.195 (+0.70%)
|
74,745 |
| 17 Apr 2020 |
USD |
28.02 |
28.17 |
27.805 |
27.805 |
27.805 |
+0.565 (+2.07%)
|
24,515 |
| 16 Apr 2020 |
USD |
27.5 |
27.5 |
27.1 |
27.24 |
27.24 |
-0.025 (-0.09%)
|
5,719 |
| 15 Apr 2020 |
USD |
27.7 |
27.7 |
27.19 |
27.265 |
27.265 |
-0.795 (-2.83%)
|
2,268 |
| 14 Apr 2020 |
USD |
28.1 |
28.1 |
27.98 |
28.06 |
28.06 |
+0.02 (+0.07%)
|
2,242 |
| 9 Apr 2020 |
USD |
27.4 |
28.04 |
27.4 |
28.04 |
28.04 |
+0.93 (+3.43%)
|
762 |
| 8 Apr 2020 |
USD |
26.57 |
27.11 |
26.57 |
27.11 |
27.11 |
-0.015 (-0.06%)
|
47,274 |
| 7 Apr 2020 |
USD |
26.99 |
27.39 |
26.99 |
27.125 |
27.125 |
+1.245 (+4.81%)
|
2,993 |
| 6 Apr 2020 |
USD |
25.53 |
25.97 |
25.53 |
25.88 |
25.88 |
+1 (+4.02%)
|
11,882 |
| 3 Apr 2020 |
USD |
24.945 |
25.13 |
24.565 |
24.88 |
24.88 |
-0.39 (-1.54%)
|
7,910 |
| 2 Apr 2020 |
USD |
25.16 |
25.53 |
24.835 |
25.27 |
25.27 |
-0.125 (-0.49%)
|
6,600 |
| 1 Apr 2020 |
USD |
25.44 |
25.48 |
25.38 |
25.395 |
25.395 |
-1.335 (-4.99%)
|
59,105 |
| 31 Mar 2020 |
USD |
26.56 |
26.73 |
26.1 |
26.73 |
26.73 |
+0.365 (+1.38%)
|
39,778 |
| 30 Mar 2020 |
USD |
25.99 |
26.365 |
25.83 |
26.365 |
26.365 |
-0.015 (-0.06%)
|
64 |
| 27 Mar 2020 |
USD |
26.22 |
26.38 |
26.22 |
26.38 |
26.38 |
-0.52 (-1.93%)
|
15,015 |
| 26 Mar 2020 |
USD |
25.33 |
26.9 |
25.27 |
26.9 |
26.9 |
+1.4 (+5.49%)
|
2,797 |
| 25 Mar 2020 |
USD |
25.51 |
25.51 |
24.66 |
25.5 |
25.5 |
+0.715 (+2.88%)
|
3,033 |
| 24 Mar 2020 |
USD |
23.81 |
24.785 |
23.81 |
24.785 |
24.785 |
+1.99 (+8.73%)
|
1,620 |
| 23 Mar 2020 |
USD |
22.795 |
22.795 |
22.795 |
22.795 |
22.795 |
-1.24 (-5.16%)
|
9,789 |
| 20 Mar 2020 |
USD |
24.84 |
24.865 |
23.85 |
24.035 |
24.035 |
+0.18 (+0.75%)
|
34,445 |
| 19 Mar 2020 |
USD |
23.835 |
23.855 |
23.325 |
23.855 |
23.855 |
+0.343 (+1.46%)
|
2,558 |
| 18 Mar 2020 |
USD |
24.03 |
24.03 |
23.38 |
23.5125 |
23.5125 |
-1.242 (-5.02%)
|
2,736 |
| 17 Mar 2020 |
USD |
23.86 |
24.755 |
23.85 |
24.755 |
24.755 |
+0.022 (+0.09%)
|
1,343 |
| 16 Mar 2020 |
USD |
24.1 |
24.93 |
23.765 |
24.7325 |
24.7325 |
-0.797 (-3.12%)
|
15,020 |
