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 |
| 5 Nov 2019 |
USD |
35.16 |
35.19 |
35.06 |
35.06 |
35.06 |
-0.16 (-0.45%)
|
33,948 |
| 4 Nov 2019 |
USD |
35.16 |
35.22 |
35.16 |
35.22 |
35.22 |
+0.42 (+1.21%)
|
2,411 |
| 1 Nov 2019 |
USD |
34.8 |
34.87 |
34.8 |
34.8 |
34.8 |
+0.27 (+0.78%)
|
345 |
| 31 Oct 2019 |
USD |
34.46 |
34.61 |
34.39 |
34.53 |
34.53 |
+0.01 (+0.03%)
|
107,765 |
| 30 Oct 2019 |
USD |
34.6 |
34.6 |
34.44 |
34.52 |
34.52 |
-0.05 (-0.14%)
|
127,217 |
| 29 Oct 2019 |
USD |
34.57 |
34.57 |
34.57 |
34.57 |
34.57 |
-0.15 (-0.43%)
|
3,902 |
| 28 Oct 2019 |
USD |
34.59 |
34.72 |
34.59 |
34.72 |
34.72 |
+0.17 (+0.49%)
|
1,666 |
| 25 Oct 2019 |
USD |
34.35 |
34.55 |
34.28 |
34.55 |
34.55 |
+0.2 (+0.58%)
|
14,321 |
| 23 Oct 2019 |
USD |
34.2 |
34.35 |
34.2 |
34.35 |
34.35 |
-0.01 (-0.03%)
|
483 |
| 22 Oct 2019 |
USD |
34.36 |
34.36 |
34.36 |
34.36 |
34.36 |
+0.2 (+0.59%)
|
1,998 |
| 21 Oct 2019 |
USD |
34.21 |
34.21 |
34.16 |
34.16 |
34.16 |
+0.28 (+0.83%)
|
4,587 |
| 18 Oct 2019 |
USD |
33.99 |
33.99 |
33.88 |
33.88 |
33.88 |
-0.15 (-0.44%)
|
346 |
| 17 Oct 2019 |
USD |
34.11 |
34.11 |
34.02 |
34.03 |
34.03 |
+0.09 (+0.27%)
|
11,978 |
| 16 Oct 2019 |
USD |
33.84 |
33.94 |
33.75 |
33.94 |
33.94 |
-0.04 (-0.12%)
|
25,597 |
| 15 Oct 2019 |
USD |
33.75 |
34.01 |
33.67 |
33.98 |
33.98 |
+0.47 (+1.40%)
|
10,278 |
| 14 Oct 2019 |
USD |
33.51 |
33.51 |
33.51 |
33.51 |
33.51 |
-0.28 (-0.83%)
|
0 |
| 11 Oct 2019 |
USD |
33.29 |
33.82 |
33.29 |
33.79 |
33.79 |
+0.68 (+2.05%)
|
4,935 |
| 10 Oct 2019 |
USD |
32.79 |
33.15 |
32.79 |
33.11 |
33.11 |
+0.21 (+0.64%)
|
5,322 |
| 9 Oct 2019 |
USD |
32.86 |
32.9 |
32.86 |
32.9 |
32.9 |
+0.18 (+0.55%)
|
1,856 |
| 8 Oct 2019 |
USD |
33.14 |
33.15 |
32.72 |
32.72 |
32.72 |
-0.49 (-1.48%)
|
69,374 |
| 7 Oct 2019 |
USD |
33.06 |
33.23 |
33.06 |
33.21 |
33.21 |
+0.14 (+0.42%)
|
20,679 |
| 4 Oct 2019 |
USD |
32.83 |
33.07 |
32.83 |
33.07 |
33.07 |
+0.45 (+1.38%)
|
14,437 |
| 3 Oct 2019 |
USD |
32.81 |
32.81 |
32.62 |
32.62 |
32.62 |
-0.04 (-0.12%)
|
7,518 |
| 2 Oct 2019 |
USD |
32.98 |
32.98 |
32.66 |
32.66 |
32.66 |
-0.71 (-2.13%)
|
8,966 |
| 1 Oct 2019 |
USD |
33.7 |
33.73 |
33.37 |
33.37 |
33.37 |
-0.17 (-0.51%)
|
3,770 |
| 30 Sep 2019 |
USD |
33.58 |
33.59 |
33.48 |
33.54 |
33.54 |
-0.17 (-0.50%)
|
31,911 |
| 27 Sep 2019 |
USD |
33.65 |
33.71 |
33.65 |
33.71 |
33.71 |
+0.08 (+0.24%)
|
19,847 |
| 26 Sep 2019 |
USD |
33.69 |
33.71 |
33.595 |
33.63 |
33.63 |
+0.06 (+0.18%)
|
16,907 |
| 25 Sep 2019 |
USD |
33.42 |
33.57 |
33.42 |
33.57 |
33.57 |
-0.21 (-0.62%)
|
14,687 |
| 24 Sep 2019 |
USD |
33.78 |
33.8375 |
33.78 |
33.78 |
33.78 |
+0.02 (+0.06%)
|
3,305 |
