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 |
| 23 Sep 2019 |
USD |
33.66 |
33.76 |
33.65 |
33.76 |
33.76 |
-0.22 (-0.65%)
|
15,876 |
| 20 Sep 2019 |
USD |
33.97 |
33.99 |
33.91 |
33.98 |
33.98 |
-0.13 (-0.38%)
|
5,002 |
| 19 Sep 2019 |
USD |
33.92 |
34.11 |
33.92 |
34.11 |
34.11 |
+0.21 (+0.62%)
|
12,658 |
| 18 Sep 2019 |
USD |
33.96 |
33.96 |
33.9 |
33.9 |
33.9 |
-0.09 (-0.26%)
|
8,150 |
| 17 Sep 2019 |
USD |
33.88 |
33.99 |
33.86 |
33.99 |
33.99 |
+0.09 (+0.27%)
|
35,861 |
| 16 Sep 2019 |
USD |
33.88 |
34 |
33.87 |
33.9 |
33.9 |
-0.26 (-0.76%)
|
12,438 |
| 13 Sep 2019 |
USD |
34.03 |
34.16 |
34.03 |
34.16 |
34.16 |
+0.23 (+0.68%)
|
16,450 |
| 12 Sep 2019 |
USD |
33.87 |
33.93 |
33.83 |
33.93 |
33.93 |
+0.26 (+0.77%)
|
5,030 |
| 11 Sep 2019 |
USD |
33.64 |
33.67 |
33.62 |
33.67 |
33.67 |
+0.3 (+0.90%)
|
18,037 |
| 10 Sep 2019 |
USD |
33.33 |
33.37 |
33.2537 |
33.37 |
33.37 |
+0.02 (+0.06%)
|
191,879 |
| 9 Sep 2019 |
USD |
33.32 |
33.35 |
33.32 |
33.35 |
33.35 |
+0.14 (+0.42%)
|
2,366 |
| 6 Sep 2019 |
USD |
33.15 |
33.27 |
33.15 |
33.21 |
33.21 |
+0.1 (+0.30%)
|
4,319 |
| 5 Sep 2019 |
USD |
32.95 |
33.19 |
32.95 |
33.11 |
33.11 |
+0.39 (+1.19%)
|
18,692 |
| 4 Sep 2019 |
USD |
32.65 |
32.72 |
32.65 |
32.72 |
32.72 |
+0.38 (+1.18%)
|
10,032 |
| 3 Sep 2019 |
USD |
32.28 |
32.34 |
32.23 |
32.34 |
32.34 |
-0.03 (-0.09%)
|
5,371 |
| 2 Sep 2019 |
USD |
32.47 |
32.47 |
32.37 |
32.37 |
32.37 |
-0.17 (-0.52%)
|
2,624 |
| 30 Aug 2019 |
USD |
32.5 |
32.67 |
32.44 |
32.54 |
32.54 |
+0.1 (+0.31%)
|
68,929 |
| 29 Aug 2019 |
USD |
32.34 |
32.44 |
32.33 |
32.44 |
32.44 |
+0.32 (+1.00%)
|
9,062 |
| 28 Aug 2019 |
USD |
32.02 |
32.12 |
31.99 |
32.12 |
32.12 |
0.0 (0.0%)
|
59,459 |
| 27 Aug 2019 |
USD |
32.1 |
32.27 |
32.05 |
32.12 |
32.12 |
+0.08 (+0.25%)
|
74,843 |
| 23 Aug 2019 |
USD |
32.54 |
32.54 |
32.04 |
32.04 |
32.04 |
-0.42 (-1.29%)
|
40,635 |
| 22 Aug 2019 |
USD |
32.54 |
32.54 |
32.35 |
32.46 |
32.46 |
-0.15 (-0.46%)
|
42,621 |
| 21 Aug 2019 |
USD |
32.46 |
32.61 |
32.46 |
32.61 |
32.61 |
+0.37 (+1.15%)
|
16,135 |
| 20 Aug 2019 |
USD |
32.38 |
32.39 |
32.24 |
32.24 |
32.24 |
-0.18 (-0.56%)
|
31,753 |
| 19 Aug 2019 |
USD |
32.24 |
32.42 |
32.24 |
32.42 |
32.42 |
+0.48 (+1.50%)
|
5,607 |
| 16 Aug 2019 |
USD |
31.81 |
32.01 |
31.81 |
31.94 |
31.94 |
+0.4 (+1.27%)
|
42,328 |
| 15 Aug 2019 |
USD |
31.64 |
31.64 |
31.54 |
31.54 |
31.54 |
-0.14 (-0.44%)
|
17,886 |
| 14 Aug 2019 |
USD |
32.49 |
32.49 |
31.68 |
31.68 |
31.68 |
-0.71 (-2.19%)
|
5,317 |
| 13 Aug 2019 |
USD |
32.13 |
32.55 |
32 |
32.39 |
32.39 |
+0.14 (+0.43%)
|
39,116 |
| 12 Aug 2019 |
USD |
32.25 |
32.297 |
32.25 |
32.25 |
32.25 |
-0.18 (-0.56%)
|
3,610 |
