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 |
| 7 Jan 2019 |
USD |
29.9 |
30.1 |
29.81 |
30.085 |
30.085 |
+0.395 (+1.33%)
|
5,633 |
| 4 Jan 2019 |
USD |
29.22 |
29.7 |
29.17 |
29.69 |
29.69 |
+0.725 (+2.50%)
|
2,640 |
| 3 Jan 2019 |
USD |
28.92 |
28.965 |
28.92 |
28.965 |
28.965 |
-0.235 (-0.80%)
|
13,108 |
| 2 Jan 2019 |
USD |
28.96 |
29.23 |
28.89 |
29.2 |
29.2 |
-0.105 (-0.36%)
|
18,896 |
| 31 Dec 2018 |
USD |
29.305 |
29.305 |
29.305 |
29.305 |
29.305 |
+0.165 (+0.57%)
|
0 |
| 28 Dec 2018 |
USD |
29.17 |
29.29 |
29.14 |
29.14 |
29.14 |
+0.45 (+1.57%)
|
7,313 |
| 27 Dec 2018 |
USD |
28.96 |
28.97 |
28.48 |
28.69 |
28.69 |
+0.405 (+1.43%)
|
55,366 |
| 24 Dec 2018 |
USD |
28.285 |
28.285 |
28.285 |
28.285 |
28.285 |
-0.455 (-1.58%)
|
0 |
| 21 Dec 2018 |
USD |
28.8 |
28.85 |
28.72 |
28.74 |
28.74 |
-0.37 (-1.27%)
|
2,770 |
| 20 Dec 2018 |
USD |
29.33 |
29.359 |
29.11 |
29.11 |
29.11 |
-0.74 (-2.48%)
|
4,572 |
| 19 Dec 2018 |
USD |
29.72 |
29.95 |
29.72 |
29.85 |
29.85 |
+0.09 (+0.30%)
|
18,243 |
| 18 Dec 2018 |
USD |
29.87 |
29.87 |
29.71 |
29.76 |
29.76 |
-0.19 (-0.63%)
|
3,318 |
| 17 Dec 2018 |
USD |
30.1 |
30.1 |
29.885 |
29.95 |
29.95 |
-0.23 (-0.76%)
|
13,288 |
| 14 Dec 2018 |
USD |
30.11 |
30.25 |
30.09 |
30.18 |
30.18 |
-0.37 (-1.21%)
|
1,549 |
| 13 Dec 2018 |
USD |
30.54 |
30.59 |
30.51 |
30.55 |
30.55 |
-0.195 (-0.63%)
|
26,855 |
| 12 Dec 2018 |
USD |
30.4 |
30.745 |
30.4 |
30.745 |
30.745 |
+0.385 (+1.27%)
|
3,106 |
| 11 Dec 2018 |
USD |
30.29 |
30.38 |
30.29 |
30.36 |
30.36 |
+0.405 (+1.35%)
|
278 |
| 10 Dec 2018 |
USD |
30.48 |
30.48 |
29.955 |
29.955 |
29.955 |
-0.735 (-2.39%)
|
5,209 |
| 7 Dec 2018 |
USD |
30.98 |
30.99 |
30.69 |
30.69 |
30.69 |
+0.38 (+1.25%)
|
10,136 |
| 6 Dec 2018 |
USD |
30.81 |
30.81 |
30.29 |
30.31 |
30.31 |
-0.91 (-2.91%)
|
9,723 |
| 5 Dec 2018 |
USD |
31.36 |
31.36 |
31.22 |
31.22 |
31.22 |
-0.465 (-1.47%)
|
2,967 |
| 4 Dec 2018 |
USD |
31.96 |
31.98 |
31.685 |
31.685 |
31.685 |
-0.365 (-1.14%)
|
1,721 |
| 3 Dec 2018 |
USD |
32.3 |
32.3 |
32.05 |
32.05 |
32.05 |
+0.48 (+1.52%)
|
4,817 |
| 30 Nov 2018 |
USD |
31.58 |
31.63 |
31.52 |
31.57 |
31.57 |
-0.14 (-0.44%)
|
1,843 |
| 29 Nov 2018 |
USD |
31.68 |
31.76 |
31.68 |
31.71 |
31.71 |
+0.33 (+1.05%)
|
2,670 |
| 28 Nov 2018 |
USD |
31.38 |
31.385 |
31.38 |
31.38 |
31.38 |
+0.05 (+0.16%)
|
2,553 |
| 27 Nov 2018 |
USD |
31.44 |
31.44 |
31.33 |
31.33 |
31.33 |
-0.13 (-0.41%)
|
46 |
| 26 Nov 2018 |
USD |
31.44 |
31.46 |
31.39 |
31.46 |
31.46 |
+0.32 (+1.03%)
|
11,657 |
| 23 Nov 2018 |
USD |
31.12 |
31.14 |
31.12 |
31.14 |
31.14 |
+0.13 (+0.42%)
|
45 |
| 22 Nov 2018 |
USD |
31.01 |
31.01 |
31.01 |
31.01 |
31.01 |
-0.24 (-0.77%)
|
0 |
