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 |
| 31 Jan 2020 |
USD |
35.68 |
35.68 |
35.31 |
35.39 |
35.39 |
-0.14 (-0.39%)
|
33,260 |
| 30 Jan 2020 |
USD |
35.55 |
35.67 |
35.53 |
35.53 |
35.53 |
-0.49 (-1.36%)
|
8,598 |
| 29 Jan 2020 |
USD |
35.96 |
36.02 |
35.9 |
36.02 |
36.02 |
+0.19 (+0.53%)
|
117,519 |
| 28 Jan 2020 |
USD |
35.7 |
35.91 |
35.62 |
35.83 |
35.83 |
+0.26 (+0.73%)
|
3,583 |
| 27 Jan 2020 |
USD |
35.63 |
35.63 |
35.56 |
35.57 |
35.57 |
-0.92 (-2.52%)
|
2,907 |
| 24 Jan 2020 |
USD |
36.61 |
36.61 |
36.45 |
36.49 |
36.49 |
+0.22 (+0.61%)
|
1,318 |
| 23 Jan 2020 |
USD |
36.5 |
36.5 |
36.27 |
36.27 |
36.27 |
-0.49 (-1.33%)
|
6,452 |
| 22 Jan 2020 |
USD |
36.66 |
36.76 |
36.66 |
36.76 |
36.76 |
+0.21 (+0.57%)
|
1,671 |
| 21 Jan 2020 |
USD |
36.49 |
36.64 |
36.48 |
36.55 |
36.55 |
-0.175 (-0.48%)
|
1,498 |
| 20 Jan 2020 |
USD |
36.63 |
36.725 |
36.63 |
36.725 |
36.725 |
-0.105 (-0.29%)
|
2,334 |
| 17 Jan 2020 |
USD |
36.81 |
36.83 |
36.7 |
36.83 |
36.83 |
+0.21 (+0.57%)
|
6,310 |
| 16 Jan 2020 |
USD |
36.6 |
36.64 |
36.5632 |
36.62 |
36.62 |
+0.13 (+0.36%)
|
17,416 |
| 15 Jan 2020 |
USD |
36.4 |
36.55 |
36.4 |
36.49 |
36.49 |
+0.05 (+0.14%)
|
846 |
| 14 Jan 2020 |
USD |
36.34 |
36.45 |
36.33 |
36.44 |
36.44 |
+0.01 (+0.03%)
|
2,885 |
| 13 Jan 2020 |
USD |
36.29 |
36.43 |
36.25 |
36.43 |
36.43 |
+0.25 (+0.69%)
|
1,025 |
| 10 Jan 2020 |
USD |
36.36 |
36.36 |
36.18 |
36.18 |
36.18 |
0.0 (0.0%)
|
491,090 |
| 9 Jan 2020 |
USD |
36.31 |
36.34 |
36.18 |
36.18 |
36.18 |
+0.02 (+0.06%)
|
25,561 |
| 8 Jan 2020 |
USD |
36.09 |
36.2 |
36.09 |
36.16 |
36.16 |
-0.12 (-0.33%)
|
2,377 |
| 7 Jan 2020 |
USD |
36.35 |
36.35 |
36.1713 |
36.28 |
36.28 |
+0.21 (+0.58%)
|
8,091 |
| 6 Jan 2020 |
USD |
35.95 |
36.14 |
35.95 |
36.07 |
36.07 |
-0.1 (-0.28%)
|
1,015 |
| 3 Jan 2020 |
USD |
36.21 |
36.23 |
36 |
36.17 |
36.17 |
-0.21 (-0.58%)
|
1,852 |
| 2 Jan 2020 |
USD |
36.47 |
36.47 |
36.38 |
36.38 |
36.38 |
+0.22 (+0.61%)
|
131,012 |
| 31 Dec 2019 |
USD |
36.16 |
36.17 |
36.1133 |
36.16 |
36.16 |
-0.04 (-0.11%)
|
1,134 |
| 30 Dec 2019 |
USD |
36.29 |
36.3 |
36.18 |
36.2 |
36.2 |
-0.19 (-0.52%)
|
50,513 |
| 27 Dec 2019 |
USD |
36.38 |
36.46 |
36.28 |
36.39 |
36.39 |
+0.25 (+0.69%)
|
81,409 |
| 24 Dec 2019 |
USD |
36.21 |
36.22 |
36.14 |
36.14 |
36.14 |
-0.09 (-0.25%)
|
12,992 |
| 23 Dec 2019 |
USD |
36.1 |
36.48 |
36.08 |
36.23 |
36.23 |
-0.01 (-0.03%)
|
63,317 |
| 20 Dec 2019 |
USD |
36.04 |
36.24 |
36.02 |
36.24 |
36.24 |
+0.27 (+0.75%)
|
11,231 |
| 19 Dec 2019 |
USD |
35.97 |
35.98 |
35.91 |
35.97 |
35.97 |
+0.01 (+0.03%)
|
18,708 |
| 18 Dec 2019 |
USD |
35.96 |
35.96 |
35.93 |
35.96 |
35.96 |
-0.05 (-0.14%)
|
6,077 |
