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 |
| 9 Aug 2019 |
USD |
32.69 |
32.71 |
32.43 |
32.43 |
32.43 |
-0.36 (-1.10%)
|
7,557 |
| 8 Aug 2019 |
USD |
32.45 |
32.79 |
32.44 |
32.79 |
32.79 |
+0.48 (+1.49%)
|
1,093,805 |
| 7 Aug 2019 |
USD |
32.37 |
32.37 |
32.24 |
32.31 |
32.31 |
+0.35 (+1.10%)
|
8,733 |
| 6 Aug 2019 |
USD |
32.23 |
32.24 |
31.96 |
31.96 |
31.96 |
-0.18 (-0.56%)
|
2,993 |
| 5 Aug 2019 |
USD |
32.14 |
32.14 |
32.14 |
32.14 |
32.14 |
-0.55 (-1.68%)
|
620 |
| 2 Aug 2019 |
USD |
32.96 |
32.96 |
32.69 |
32.69 |
32.69 |
-0.85 (-2.53%)
|
29,658 |
| 1 Aug 2019 |
USD |
33.41 |
33.55 |
33.37 |
33.54 |
33.54 |
-0.22 (-0.65%)
|
22,750 |
| 31 Jul 2019 |
USD |
33.74 |
33.76 |
33.65 |
33.76 |
33.76 |
+0.08 (+0.24%)
|
44,829 |
| 30 Jul 2019 |
USD |
33.79 |
33.79 |
33.68 |
33.68 |
33.68 |
-0.24 (-0.71%)
|
292,965 |
| 29 Jul 2019 |
USD |
33.99 |
33.99 |
33.85 |
33.92 |
33.92 |
-0.05 (-0.15%)
|
4,679 |
| 26 Jul 2019 |
USD |
33.95 |
33.97 |
33.9161 |
33.97 |
33.97 |
-0.01 (-0.03%)
|
20,567 |
| 25 Jul 2019 |
USD |
34.13 |
34.22 |
33.92 |
33.98 |
33.98 |
-0.09 (-0.26%)
|
1,662 |
| 24 Jul 2019 |
USD |
34.06 |
34.07 |
34.06 |
34.07 |
34.07 |
+0.22 (+0.65%)
|
2,345 |
| 23 Jul 2019 |
USD |
33.89 |
33.9246 |
33.85 |
33.85 |
33.85 |
+0.1 (+0.30%)
|
2,871 |
| 22 Jul 2019 |
USD |
33.76 |
33.77 |
33.7 |
33.75 |
33.75 |
-0.16 (-0.47%)
|
889 |
| 19 Jul 2019 |
USD |
33.95 |
33.95 |
33.84 |
33.91 |
33.91 |
+0.39 (+1.16%)
|
5,211 |
| 18 Jul 2019 |
USD |
33.62 |
33.66 |
33.52 |
33.52 |
33.52 |
-0.3 (-0.89%)
|
8,099 |
| 17 Jul 2019 |
USD |
33.82 |
33.82 |
33.82 |
33.82 |
33.82 |
-0.23 (-0.68%)
|
1,253 |
| 16 Jul 2019 |
USD |
33.94 |
34.05 |
33.92 |
34.05 |
34.05 |
+0.01 (+0.03%)
|
14,827 |
| 15 Jul 2019 |
USD |
34.03 |
34.04 |
33.9 |
34.04 |
34.04 |
+0.15 (+0.44%)
|
7,001 |
| 12 Jul 2019 |
USD |
33.86 |
33.89 |
33.86 |
33.89 |
33.89 |
+0.08 (+0.24%)
|
19,586 |
| 11 Jul 2019 |
USD |
33.89 |
33.95 |
33.71 |
33.81 |
33.81 |
+0.08 (+0.24%)
|
20,756 |
| 10 Jul 2019 |
USD |
33.85 |
33.85 |
33.73 |
33.73 |
33.73 |
+0.12 (+0.36%)
|
4,784 |
| 9 Jul 2019 |
USD |
33.63 |
33.7 |
33.61 |
33.61 |
33.61 |
-0.21 (-0.62%)
|
215,829 |
| 8 Jul 2019 |
USD |
34.06 |
34.08 |
33.82 |
33.82 |
33.82 |
-0.09 (-0.27%)
|
8,572 |
| 5 Jul 2019 |
USD |
34.22 |
34.22 |
33.91 |
33.91 |
33.91 |
-0.44 (-1.28%)
|
33,463 |
| 4 Jul 2019 |
USD |
34.35 |
34.35 |
34.35 |
34.35 |
34.35 |
+0.08 (+0.23%)
|
1,906 |
| 3 Jul 2019 |
USD |
33.93 |
34.27 |
33.93 |
34.27 |
34.27 |
+0.31 (+0.91%)
|
7,187 |
| 2 Jul 2019 |
USD |
33.97 |
34 |
33.96 |
33.96 |
33.96 |
-0.07 (-0.21%)
|
39,872 |
| 1 Jul 2019 |
USD |
34.01 |
34.05 |
34.01 |
34.03 |
34.03 |
+0.31 (+0.92%)
|
6,035 |
