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 |
| 17 Dec 2019 |
USD |
36.01 |
36.03 |
35.97 |
36.01 |
36.01 |
-0.25 (-0.69%)
|
453 |
| 16 Dec 2019 |
USD |
35.99 |
36.26 |
35.99 |
36.26 |
36.26 |
+0.42 (+1.17%)
|
2,474 |
| 13 Dec 2019 |
USD |
36.08 |
36.09 |
35.77 |
35.84 |
35.84 |
+0.24 (+0.67%)
|
5,127 |
| 12 Dec 2019 |
USD |
35.58 |
35.78 |
35.58 |
35.6 |
35.6 |
+0.17 (+0.48%)
|
92,087 |
| 11 Dec 2019 |
USD |
35.45 |
35.47 |
35.41 |
35.43 |
35.43 |
-0.08 (-0.23%)
|
2,724 |
| 10 Dec 2019 |
USD |
35.59 |
35.59 |
35.33 |
35.51 |
35.51 |
-0.09 (-0.25%)
|
41,806 |
| 9 Dec 2019 |
USD |
35.64 |
35.66 |
35.6 |
35.6 |
35.6 |
-0.075 (-0.21%)
|
66,484 |
| 6 Dec 2019 |
USD |
35.675 |
35.675 |
35.675 |
35.675 |
35.675 |
+0.305 (+0.86%)
|
0 |
| 5 Dec 2019 |
USD |
35.41 |
35.48 |
35.32 |
35.37 |
35.37 |
+0.11 (+0.31%)
|
20,090 |
| 4 Dec 2019 |
USD |
35.15 |
35.33 |
35.15 |
35.26 |
35.26 |
+0.42 (+1.21%)
|
26,909 |
| 3 Dec 2019 |
USD |
35.24 |
35.24 |
34.84 |
34.84 |
34.84 |
-0.24 (-0.68%)
|
3,189 |
| 2 Dec 2019 |
USD |
35.53 |
35.53 |
35.08 |
35.08 |
35.08 |
-0.31 (-0.88%)
|
1,100 |
| 29 Nov 2019 |
USD |
35.46 |
35.56 |
35.39 |
35.39 |
35.39 |
-0.225 (-0.63%)
|
13,021 |
| 28 Nov 2019 |
USD |
35.58 |
35.63 |
35.58 |
35.615 |
35.615 |
-0.055 (-0.15%)
|
268 |
| 27 Nov 2019 |
USD |
35.65 |
35.67 |
35.63 |
35.67 |
35.67 |
+0.15 (+0.42%)
|
1,119 |
| 26 Nov 2019 |
USD |
35.4 |
35.55 |
35.4 |
35.52 |
35.52 |
+0.095 (+0.27%)
|
98 |
| 25 Nov 2019 |
USD |
35.33 |
35.45 |
35.3124 |
35.425 |
35.425 |
+0.365 (+1.04%)
|
1,794 |
| 22 Nov 2019 |
USD |
35.15 |
35.2 |
35.06 |
35.06 |
35.06 |
-0.01 (-0.03%)
|
2,443 |
| 21 Nov 2019 |
USD |
35.18 |
35.19 |
35.06 |
35.07 |
35.07 |
-0.18 (-0.51%)
|
23,219 |
| 20 Nov 2019 |
USD |
35.29 |
35.29 |
35.25 |
35.25 |
35.25 |
-0.07 (-0.20%)
|
69,442 |
| 19 Nov 2019 |
USD |
35.29 |
35.32 |
35.29 |
35.32 |
35.32 |
+0.025 (+0.07%)
|
1,562 |
| 18 Nov 2019 |
USD |
35.36 |
35.37 |
35.295 |
35.295 |
35.295 |
-0.025 (-0.07%)
|
892 |
| 15 Nov 2019 |
USD |
35.32 |
35.32 |
35.19 |
35.32 |
35.32 |
+0.41 (+1.17%)
|
942 |
| 14 Nov 2019 |
USD |
34.98 |
34.99 |
34.91 |
34.91 |
34.91 |
-0.16 (-0.46%)
|
26,442 |
| 13 Nov 2019 |
USD |
34.92 |
35.07 |
34.92 |
35.07 |
35.07 |
-0.18 (-0.51%)
|
261 |
| 12 Nov 2019 |
USD |
35.19 |
35.27 |
35.18 |
35.25 |
35.25 |
+0.2 (+0.57%)
|
4,549 |
| 11 Nov 2019 |
USD |
35.02 |
35.17 |
35.02 |
35.05 |
35.05 |
-0.1 (-0.28%)
|
3,619 |
| 8 Nov 2019 |
USD |
35.14 |
35.15 |
35.11 |
35.15 |
35.15 |
-0.15 (-0.42%)
|
61,448 |
| 7 Nov 2019 |
USD |
35.3 |
35.3 |
35.3 |
35.3 |
35.3 |
+0.29 (+0.83%)
|
875 |
| 6 Nov 2019 |
USD |
35.09 |
35.09 |
35.01 |
35.01 |
35.01 |
-0.05 (-0.14%)
|
1,294 |
