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 |
| 16 May 2019 |
USD |
32.74 |
33.04 |
32.73 |
33.04 |
33.04 |
+0.34 (+1.04%)
|
24,352 |
| 15 May 2019 |
USD |
32.58 |
32.72 |
32.27 |
32.7 |
32.7 |
+0.03 (+0.09%)
|
30,568 |
| 14 May 2019 |
USD |
32.43 |
32.67 |
32.43 |
32.67 |
32.67 |
+0.48 (+1.49%)
|
11,509 |
| 13 May 2019 |
USD |
32.6 |
32.62 |
32.19 |
32.19 |
32.19 |
-0.51 (-1.56%)
|
10,364 |
| 10 May 2019 |
USD |
32.91 |
32.91 |
32.67 |
32.7 |
32.7 |
+0.08 (+0.25%)
|
1,937 |
| 9 May 2019 |
USD |
32.83 |
32.83 |
32.57 |
32.62 |
32.62 |
-0.4 (-1.21%)
|
13,503 |
| 8 May 2019 |
USD |
33.23 |
33.23 |
33.02 |
33.02 |
33.02 |
-0.09 (-0.27%)
|
253,079 |
| 7 May 2019 |
USD |
33.59 |
33.59 |
33.11 |
33.11 |
33.11 |
-0.76 (-2.24%)
|
20,916 |
| 3 May 2019 |
USD |
33.5 |
33.87 |
33.5 |
33.87 |
33.87 |
+0.34 (+1.01%)
|
192 |
| 2 May 2019 |
USD |
33.74 |
33.75 |
33.53 |
33.53 |
33.53 |
-0.37 (-1.09%)
|
20,303 |
| 1 May 2019 |
USD |
33.89 |
33.9 |
33.89 |
33.9 |
33.9 |
+0.15 (+0.44%)
|
1,145 |
| 30 Apr 2019 |
USD |
33.88 |
33.92 |
33.69 |
33.75 |
33.75 |
-0.11 (-0.32%)
|
27,214 |
| 29 Apr 2019 |
USD |
33.93 |
33.94 |
33.86 |
33.86 |
33.86 |
+0.05 (+0.15%)
|
10,794 |
| 26 Apr 2019 |
USD |
33.65 |
33.81 |
33.65 |
33.81 |
33.81 |
+0.09 (+0.27%)
|
3,820 |
| 25 Apr 2019 |
USD |
33.79 |
33.79 |
33.67 |
33.72 |
33.72 |
-0.27 (-0.79%)
|
74,147 |
| 24 Apr 2019 |
USD |
33.93 |
33.99 |
33.93 |
33.99 |
33.99 |
+0.05 (+0.15%)
|
4,943 |
| 23 Apr 2019 |
USD |
33.79 |
34 |
33.79 |
33.94 |
33.94 |
+0.13 (+0.38%)
|
8,040 |
| 18 Apr 2019 |
USD |
33.7 |
33.82 |
33.7 |
33.81 |
33.81 |
-0.05 (-0.15%)
|
3,302 |
| 17 Apr 2019 |
USD |
34 |
34.03 |
33.86 |
33.86 |
33.86 |
-0.13 (-0.38%)
|
313 |
| 16 Apr 2019 |
USD |
34.03 |
34.06 |
33.97 |
33.99 |
33.99 |
+0.01 (+0.03%)
|
32,706 |
| 15 Apr 2019 |
USD |
33.99 |
33.99 |
33.9527 |
33.98 |
33.98 |
+0.06 (+0.18%)
|
23,490 |
| 12 Apr 2019 |
USD |
33.67 |
33.92 |
33.67 |
33.92 |
33.92 |
+0.15 (+0.44%)
|
7,285 |
| 11 Apr 2019 |
USD |
33.69 |
33.77 |
33.69 |
33.77 |
33.77 |
+0.14 (+0.42%)
|
3,042 |
| 10 Apr 2019 |
USD |
33.6 |
33.63 |
33.58 |
33.63 |
33.63 |
+0.19 (+0.57%)
|
80,639 |
| 9 Apr 2019 |
USD |
33.66 |
33.66 |
33.44 |
33.44 |
33.44 |
-0.17 (-0.51%)
|
2,876 |
| 8 Apr 2019 |
USD |
33.63 |
33.68 |
33.61 |
33.61 |
33.61 |
-0.12 (-0.36%)
|
510,054 |
| 5 Apr 2019 |
USD |
33.63 |
33.73 |
33.61 |
33.73 |
33.73 |
+0.16 (+0.48%)
|
2,596 |
| 4 Apr 2019 |
USD |
33.53 |
33.57 |
33.53 |
33.57 |
33.57 |
-0.08 (-0.24%)
|
1,605 |
| 3 Apr 2019 |
USD |
33.58 |
33.65 |
33.54 |
33.65 |
33.65 |
+0.37 (+1.11%)
|
23,534 |
| 2 Apr 2019 |
USD |
33.28 |
33.28 |
33.28 |
33.28 |
33.28 |
+0.03 (+0.09%)
|
30,135 |
