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 |
| 13 Mar 2020 |
USD |
26.3 |
26.94 |
25.18 |
25.53 |
25.53 |
-0.07 (-0.27%)
|
28,846 |
| 12 Mar 2020 |
USD |
27.25 |
27.25 |
25.29 |
25.6 |
25.6 |
-3.32 (-11.48%)
|
9,769 |
| 11 Mar 2020 |
USD |
29.48 |
29.48 |
28.92 |
28.92 |
28.92 |
-0.04 (-0.14%)
|
11,247 |
| 10 Mar 2020 |
USD |
30.36 |
30.47 |
28.96 |
28.96 |
28.96 |
-0.81 (-2.72%)
|
6,230 |
| 9 Mar 2020 |
USD |
26.3 |
30.25 |
26.3 |
29.77 |
29.77 |
-1.74 (-5.52%)
|
138,789 |
| 6 Mar 2020 |
USD |
31.67 |
31.83 |
31.5 |
31.51 |
31.51 |
-1.07 (-3.28%)
|
2,620 |
| 5 Mar 2020 |
USD |
32.7 |
32.71 |
32.32 |
32.58 |
32.58 |
-0.075 (-0.23%)
|
11,017 |
| 4 Mar 2020 |
USD |
32.69 |
32.8 |
32.63 |
32.655 |
32.655 |
+0.005 (+0.02%)
|
182 |
| 3 Mar 2020 |
USD |
32.87 |
32.92 |
32.47 |
32.65 |
32.65 |
+0.54 (+1.68%)
|
18,560 |
| 2 Mar 2020 |
USD |
32.42 |
32.6 |
31.77 |
32.11 |
32.11 |
+0.45 (+1.42%)
|
22,804 |
| 28 Feb 2020 |
USD |
31.7 |
31.8 |
31.31 |
31.66 |
31.66 |
-1.06 (-3.24%)
|
15,986 |
| 27 Feb 2020 |
USD |
33.26 |
33.26 |
32.72 |
32.72 |
32.72 |
-1.19 (-3.51%)
|
2,112 |
| 26 Feb 2020 |
USD |
34.04 |
34.04 |
33.52 |
33.91 |
33.91 |
-0.14 (-0.41%)
|
28,568 |
| 25 Feb 2020 |
USD |
34.6 |
34.6 |
34.03 |
34.05 |
34.05 |
-0.37 (-1.07%)
|
6,219 |
| 24 Feb 2020 |
USD |
35.15 |
35.16 |
34.42 |
34.42 |
34.42 |
-1.27 (-3.56%)
|
169,844 |
| 21 Feb 2020 |
USD |
35.63 |
35.85 |
35.63 |
35.69 |
35.69 |
-0.03 (-0.08%)
|
6,522 |
| 20 Feb 2020 |
USD |
35.97 |
35.97 |
35.72 |
35.72 |
35.72 |
-0.49 (-1.35%)
|
111 |
| 19 Feb 2020 |
USD |
36.06 |
36.21 |
36.06 |
36.21 |
36.21 |
+0.31 (+0.86%)
|
1,069 |
| 18 Feb 2020 |
USD |
36.01 |
36.01 |
35.9 |
35.9 |
35.9 |
-0.43 (-1.18%)
|
1,303 |
| 17 Feb 2020 |
USD |
36.33 |
36.33 |
36.33 |
36.33 |
36.33 |
-0.01 (-0.03%)
|
347 |
| 14 Feb 2020 |
USD |
36.38 |
36.38 |
36.23 |
36.34 |
36.34 |
+0.14 (+0.39%)
|
20,488 |
| 13 Feb 2020 |
USD |
36.21 |
36.24 |
36.05 |
36.2 |
36.2 |
-0.26 (-0.71%)
|
110,654 |
| 12 Feb 2020 |
USD |
36.37 |
36.46 |
36.37 |
36.46 |
36.46 |
+0.12 (+0.33%)
|
546 |
| 11 Feb 2020 |
USD |
36.09 |
36.34 |
36.08 |
36.34 |
36.34 |
+0.56 (+1.57%)
|
1,435 |
| 10 Feb 2020 |
USD |
35.89 |
35.95 |
35.78 |
35.78 |
35.78 |
-0.16 (-0.45%)
|
318,740 |
| 7 Feb 2020 |
USD |
36.21 |
36.21 |
35.94 |
35.94 |
35.94 |
-0.41 (-1.13%)
|
6,027 |
| 6 Feb 2020 |
USD |
36.32 |
36.35 |
36.31 |
36.35 |
36.35 |
+0.07 (+0.19%)
|
516 |
| 5 Feb 2020 |
USD |
36.21 |
36.33 |
36.21 |
36.28 |
36.28 |
+0.3 (+0.83%)
|
4,435 |
| 4 Feb 2020 |
USD |
35.92 |
35.98 |
35.91 |
35.98 |
35.98 |
+0.62 (+1.75%)
|
10,535 |
| 3 Feb 2020 |
USD |
35.29 |
35.46 |
35.29 |
35.36 |
35.36 |
-0.03 (-0.08%)
|
1,335 |
