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 |
| 1 Apr 2019 |
USD |
33.04 |
33.3 |
33.04 |
33.25 |
33.25 |
+0.43 (+1.31%)
|
100,104 |
| 29 Mar 2019 |
USD |
32.74 |
32.91 |
32.74 |
32.82 |
32.82 |
+0.17 (+0.52%)
|
217,404 |
| 28 Mar 2019 |
USD |
32.62 |
32.72 |
32.62 |
32.65 |
32.65 |
-0.01 (-0.03%)
|
77,227 |
| 27 Mar 2019 |
USD |
32.8 |
32.8 |
32.54 |
32.66 |
32.66 |
-0.08 (-0.24%)
|
21,471 |
| 26 Mar 2019 |
USD |
32.68 |
32.8 |
32.65 |
32.74 |
32.74 |
+0.3 (+0.92%)
|
34,439 |
| 25 Mar 2019 |
USD |
32.6 |
32.6 |
32.44 |
32.44 |
32.44 |
-0.21 (-0.64%)
|
7,688 |
| 22 Mar 2019 |
USD |
32.97 |
32.97 |
32.59 |
32.65 |
32.65 |
-0.37 (-1.12%)
|
1,823 |
| 21 Mar 2019 |
USD |
32.74 |
33.13 |
32.74 |
33.02 |
33.02 |
+0.2 (+0.61%)
|
327,747 |
| 20 Mar 2019 |
USD |
33.04 |
33.04 |
32.79 |
32.82 |
32.82 |
-0.45 (-1.35%)
|
46,952 |
| 19 Mar 2019 |
USD |
33.28 |
33.28 |
33.27 |
33.27 |
33.27 |
+0.24 (+0.73%)
|
39,063 |
| 18 Mar 2019 |
USD |
33.01 |
33.06 |
32.98 |
33.03 |
33.03 |
+0.02 (+0.06%)
|
11,991 |
| 15 Mar 2019 |
USD |
32.81 |
33.01 |
32.81 |
33.01 |
33.01 |
+0.36 (+1.10%)
|
65,046 |
| 14 Mar 2019 |
USD |
32.73 |
32.75 |
32.65 |
32.65 |
32.65 |
-0.18 (-0.55%)
|
1,671 |
| 13 Mar 2019 |
USD |
32.62 |
32.83 |
32.62 |
32.83 |
32.83 |
+0.21 (+0.64%)
|
1,622,986 |
| 12 Mar 2019 |
USD |
32.64 |
32.64 |
32.53 |
32.62 |
32.62 |
+0.16 (+0.49%)
|
23,121 |
| 11 Mar 2019 |
USD |
32.3 |
32.46 |
32.23 |
32.46 |
32.46 |
+0.34 (+1.06%)
|
3,477 |
| 8 Mar 2019 |
USD |
32.15 |
32.16 |
32.04 |
32.12 |
32.12 |
-0.3 (-0.93%)
|
42,540 |
| 7 Mar 2019 |
USD |
32.53 |
32.6 |
32.29 |
32.42 |
32.42 |
-0.4 (-1.22%)
|
11,181 |
| 6 Mar 2019 |
USD |
32.81 |
32.82 |
32.81 |
32.82 |
32.82 |
-0.08 (-0.24%)
|
33,444 |
| 5 Mar 2019 |
USD |
32.94 |
32.98 |
32.81 |
32.9 |
32.9 |
-0.06 (-0.18%)
|
7,398 |
| 4 Mar 2019 |
USD |
33.22 |
33.22 |
32.94 |
32.96 |
32.96 |
-0.02 (-0.06%)
|
16,564 |
| 1 Mar 2019 |
USD |
33.02 |
33.08 |
32.98 |
32.98 |
32.98 |
+0.08 (+0.24%)
|
59,138 |
| 28 Feb 2019 |
USD |
32.8 |
32.95 |
32.8 |
32.9 |
32.9 |
+0.07 (+0.21%)
|
8,435 |
| 27 Feb 2019 |
USD |
32.88 |
32.91 |
32.82 |
32.83 |
32.83 |
-0.19 (-0.58%)
|
25,367 |
| 26 Feb 2019 |
USD |
32.83 |
33.02 |
32.83 |
33.02 |
33.02 |
-0.09 (-0.27%)
|
11,770 |
| 25 Feb 2019 |
USD |
33.11 |
33.11 |
33.11 |
33.11 |
33.11 |
+0.21 (+0.64%)
|
17,306 |
| 22 Feb 2019 |
USD |
32.74 |
32.9 |
32.74 |
32.9 |
32.9 |
+0.21 (+0.64%)
|
88,651 |
| 21 Feb 2019 |
USD |
32.8 |
32.8 |
32.69 |
32.69 |
32.69 |
-0.15 (-0.46%)
|
1,401 |
| 20 Feb 2019 |
USD |
32.69 |
32.84 |
32.68 |
32.84 |
32.84 |
+0.19 (+0.58%)
|
4,652 |
| 19 Feb 2019 |
USD |
32.59 |
32.65 |
32.53 |
32.65 |
32.65 |
+0.09 (+0.28%)
|
3,115 |
