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 |
| 20 Nov 2018 |
USD |
31.19 |
31.19 |
30.79 |
30.83 |
30.83 |
-0.66 (-2.10%)
|
5,160 |
| 19 Nov 2018 |
USD |
31.77 |
31.77 |
31.49 |
31.49 |
31.49 |
-0.13 (-0.41%)
|
14,482 |
| 16 Nov 2018 |
USD |
31.65 |
31.66 |
31.62 |
31.62 |
31.62 |
+0.16 (+0.51%)
|
733 |
| 15 Nov 2018 |
USD |
31.31 |
31.46 |
31.31 |
31.46 |
31.46 |
-0.12 (-0.38%)
|
810 |
| 14 Nov 2018 |
USD |
31.59 |
31.85 |
31.58 |
31.58 |
31.58 |
-0.18 (-0.57%)
|
1,671 |
| 13 Nov 2018 |
USD |
31.69 |
31.85 |
31.56 |
31.76 |
31.76 |
+0.12 (+0.38%)
|
12,447 |
| 12 Nov 2018 |
USD |
31.87 |
31.93 |
31.64 |
31.64 |
31.64 |
-0.35 (-1.09%)
|
311,303 |
| 9 Nov 2018 |
USD |
32.05 |
32.05 |
31.99 |
31.99 |
31.99 |
-0.42 (-1.30%)
|
26 |
| 8 Nov 2018 |
USD |
32.45 |
32.45 |
32.38 |
32.41 |
32.41 |
+0.04 (+0.12%)
|
41,324 |
| 7 Nov 2018 |
USD |
32.49 |
32.49 |
32.37 |
32.37 |
32.37 |
+0.33 (+1.03%)
|
30 |
| 6 Nov 2018 |
USD |
31.96 |
32.04 |
31.96 |
32.04 |
32.04 |
+0.11 (+0.34%)
|
57 |
| 5 Nov 2018 |
USD |
31.9 |
31.93 |
31.9 |
31.93 |
31.93 |
-0.055 (-0.17%)
|
266,012 |
| 2 Nov 2018 |
USD |
32.39 |
32.39 |
31.985 |
31.985 |
31.985 |
+0.18 (+0.57%)
|
162 |
| 1 Nov 2018 |
USD |
31.76 |
31.86 |
31.7 |
31.805 |
31.805 |
+0.3 (+0.95%)
|
841 |
| 31 Oct 2018 |
USD |
31.52 |
31.52 |
31.505 |
31.505 |
31.505 |
+0.41 (+1.32%)
|
304 |
| 30 Oct 2018 |
USD |
31.095 |
31.095 |
31.095 |
31.095 |
31.095 |
+0.075 (+0.24%)
|
0 |
| 29 Oct 2018 |
USD |
31.05 |
31.22 |
31.02 |
31.02 |
31.02 |
+0.285 (+0.93%)
|
29 |
| 26 Oct 2018 |
USD |
30.68 |
30.735 |
30.68 |
30.735 |
30.735 |
-0.475 (-1.52%)
|
149 |
| 25 Oct 2018 |
USD |
31.21 |
31.21 |
31.21 |
31.21 |
31.21 |
-0.02 (-0.06%)
|
0 |
| 24 Oct 2018 |
USD |
31.23 |
31.23 |
31.23 |
31.23 |
31.23 |
-0.2 (-0.64%)
|
600 |
| 23 Oct 2018 |
USD |
31.55 |
31.55 |
31.43 |
31.43 |
31.43 |
-0.56 (-1.75%)
|
636 |
| 22 Oct 2018 |
USD |
31.99 |
31.99 |
31.99 |
31.99 |
31.99 |
-0.36 (-1.11%)
|
331 |
| 19 Oct 2018 |
USD |
32.22 |
32.44 |
32.22 |
32.35 |
32.35 |
-0.16 (-0.49%)
|
2,587 |
| 18 Oct 2018 |
USD |
32.72 |
32.72 |
32.51 |
32.51 |
32.51 |
-0.15 (-0.46%)
|
130 |
| 17 Oct 2018 |
USD |
32.91 |
32.94 |
32.6 |
32.66 |
32.66 |
-0.07 (-0.21%)
|
3,446 |
| 16 Oct 2018 |
USD |
32.41 |
32.73 |
32.4 |
32.73 |
32.73 |
+0.37 (+1.14%)
|
3,027 |
| 15 Oct 2018 |
USD |
32.11 |
32.36 |
32.11 |
32.36 |
32.36 |
+0.14 (+0.43%)
|
799 |
| 12 Oct 2018 |
USD |
32.49 |
32.49 |
32.22 |
32.22 |
32.22 |
0.0 (0.0%)
|
14,510 |
| 11 Oct 2018 |
USD |
32.31 |
32.54 |
32.09 |
32.22 |
32.22 |
-0.69 (-2.10%)
|
27,633 |
| 10 Oct 2018 |
USD |
33.33 |
33.33 |
32.91 |
32.91 |
32.91 |
-0.555 (-1.66%)
|
5 |
