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 |
| 28 Jun 2019 |
USD |
33.6 |
33.72 |
33.59 |
33.72 |
33.72 |
+0.39 (+1.17%)
|
3,117 |
| 27 Jun 2019 |
USD |
33.46 |
33.49 |
33.33 |
33.33 |
33.33 |
0.0 (0.0%)
|
4,130 |
| 26 Jun 2019 |
USD |
33.43 |
33.43 |
33.33 |
33.33 |
33.33 |
-0.14 (-0.42%)
|
1,288 |
| 25 Jun 2019 |
USD |
33.5 |
33.5 |
33.47 |
33.47 |
33.47 |
-0.01 (-0.03%)
|
2,545 |
| 24 Jun 2019 |
USD |
33.6 |
33.61 |
33.48 |
33.48 |
33.48 |
-0.12 (-0.36%)
|
7,157 |
| 21 Jun 2019 |
USD |
33.55 |
33.6 |
33.55 |
33.6 |
33.6 |
-0.05 (-0.15%)
|
68 |
| 20 Jun 2019 |
USD |
33.79 |
33.79 |
33.59 |
33.65 |
33.65 |
+0.28 (+0.84%)
|
8,954 |
| 19 Jun 2019 |
USD |
33.31 |
33.37 |
33.31 |
33.37 |
33.37 |
+0.09 (+0.27%)
|
1,879 |
| 18 Jun 2019 |
USD |
33.28 |
33.28 |
33.28 |
33.28 |
33.28 |
+0.48 (+1.46%)
|
3,745 |
| 17 Jun 2019 |
USD |
32.91 |
32.92 |
32.8 |
32.8 |
32.8 |
-0.14 (-0.43%)
|
30,333 |
| 14 Jun 2019 |
USD |
33.01 |
33.01 |
32.87 |
32.94 |
32.94 |
-0.09 (-0.27%)
|
30,454 |
| 13 Jun 2019 |
USD |
33.03 |
33.03 |
33.03 |
33.03 |
33.03 |
+0.05 (+0.15%)
|
31 |
| 12 Jun 2019 |
USD |
33.1 |
33.1 |
32.98 |
32.98 |
32.98 |
-0.13 (-0.39%)
|
2,392 |
| 11 Jun 2019 |
USD |
33.3 |
33.3 |
33.11 |
33.11 |
33.11 |
-0.06 (-0.18%)
|
9,317 |
| 10 Jun 2019 |
USD |
33 |
33.17 |
33 |
33.17 |
33.17 |
+0.23 (+0.70%)
|
234,083 |
| 7 Jun 2019 |
USD |
32.71 |
32.94 |
32.71 |
32.94 |
32.94 |
+0.32 (+0.98%)
|
4,735 |
| 6 Jun 2019 |
USD |
32.66 |
32.69 |
32.53 |
32.62 |
32.62 |
+0.2 (+0.62%)
|
17,948 |
| 5 Jun 2019 |
USD |
32.42 |
32.42 |
32.42 |
32.42 |
32.42 |
+0.17 (+0.53%)
|
102,194 |
| 4 Jun 2019 |
USD |
31.91 |
32.25 |
31.91 |
32.25 |
32.25 |
+0.43 (+1.35%)
|
12,765 |
| 3 Jun 2019 |
USD |
31.64 |
31.86 |
31.62 |
31.82 |
31.82 |
+0.07 (+0.22%)
|
6,343 |
| 31 May 2019 |
USD |
31.55 |
31.75 |
31.55 |
31.75 |
31.75 |
-0.2 (-0.63%)
|
1,505 |
| 30 May 2019 |
USD |
31.95 |
32.0006 |
31.95 |
31.95 |
31.95 |
+0.18 (+0.57%)
|
2,124 |
| 29 May 2019 |
USD |
31.95 |
31.95 |
31.77 |
31.77 |
31.77 |
-0.55 (-1.70%)
|
13,452 |
| 28 May 2019 |
USD |
32.42 |
32.42 |
32.32 |
32.32 |
32.32 |
-0.08 (-0.25%)
|
362 |
| 24 May 2019 |
USD |
32.37 |
32.46 |
32.33 |
32.4 |
32.4 |
+0.28 (+0.87%)
|
2,102 |
| 23 May 2019 |
USD |
32.38 |
32.38 |
32.12 |
32.12 |
32.12 |
-0.52 (-1.59%)
|
19,449 |
| 22 May 2019 |
USD |
32.65 |
32.665 |
32.63 |
32.64 |
32.64 |
-0.14 (-0.43%)
|
93,397 |
| 21 May 2019 |
USD |
32.78 |
32.78 |
32.64 |
32.78 |
32.78 |
+0.29 (+0.89%)
|
8,543 |
| 20 May 2019 |
USD |
32.79 |
32.79 |
32.49 |
32.49 |
32.49 |
-0.31 (-0.95%)
|
8,822 |
| 17 May 2019 |
USD |
32.91 |
32.94 |
32.69 |
32.8 |
32.8 |
-0.24 (-0.73%)
|
10,909 |
