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 |
| 9 Oct 2018 |
USD |
33.41 |
33.47 |
33.2 |
33.465 |
33.465 |
+0.035 (+0.10%)
|
17,865 |
| 8 Oct 2018 |
USD |
33.51 |
33.51 |
33.43 |
33.43 |
33.43 |
-0.29 (-0.86%)
|
21 |
| 5 Oct 2018 |
USD |
33.97 |
33.97 |
33.7 |
33.72 |
33.72 |
-0.26 (-0.77%)
|
173,597 |
| 4 Oct 2018 |
USD |
34.07 |
34.11 |
33.98 |
33.98 |
33.98 |
-0.44 (-1.28%)
|
176 |
| 3 Oct 2018 |
USD |
34.44 |
34.44 |
34.37 |
34.42 |
34.42 |
+0.035 (+0.10%)
|
1,186 |
| 2 Oct 2018 |
USD |
34.37 |
34.43 |
34.37 |
34.385 |
34.385 |
-0.255 (-0.74%)
|
510 |
| 1 Oct 2018 |
USD |
34.59 |
34.71 |
34.59 |
34.64 |
34.64 |
+0.08 (+0.23%)
|
846 |
| 28 Sep 2018 |
USD |
34.52 |
34.62 |
34.38 |
34.56 |
34.56 |
-0.14 (-0.40%)
|
7,523 |
| 27 Sep 2018 |
USD |
34.57 |
34.7 |
34.57 |
34.7 |
34.7 |
-0.1 (-0.29%)
|
303 |
| 26 Sep 2018 |
USD |
34.86 |
34.86 |
34.8 |
34.8 |
34.8 |
-0.015 (-0.04%)
|
23 |
| 25 Sep 2018 |
USD |
34.79 |
34.87 |
34.77 |
34.815 |
34.815 |
+0.115 (+0.33%)
|
2,544 |
| 24 Sep 2018 |
USD |
34.7 |
34.7 |
34.7 |
34.7 |
34.7 |
-0.11 (-0.32%)
|
0 |
| 21 Sep 2018 |
USD |
34.96 |
34.99 |
34.81 |
34.81 |
34.81 |
-0.005 (-0.01%)
|
3,900 |
| 20 Sep 2018 |
USD |
34.64 |
34.87 |
34.64 |
34.815 |
34.815 |
+0.14 (+0.40%)
|
22,608 |
| 19 Sep 2018 |
USD |
34.67 |
34.73 |
34.61 |
34.675 |
34.675 |
+0.11 (+0.32%)
|
168,065 |
| 18 Sep 2018 |
USD |
34.49 |
34.58 |
34.49 |
34.565 |
34.565 |
+0.195 (+0.57%)
|
90,310 |
| 17 Sep 2018 |
USD |
34.38 |
34.42 |
34.37 |
34.37 |
34.37 |
+0.05 (+0.15%)
|
90,004 |
| 14 Sep 2018 |
USD |
34.32 |
34.33 |
34.26 |
34.32 |
34.32 |
+0.17 (+0.50%)
|
92,946 |
| 13 Sep 2018 |
USD |
34.11 |
34.26 |
34.08 |
34.15 |
34.15 |
+0.14 (+0.41%)
|
91,485 |
| 12 Sep 2018 |
USD |
33.91 |
34.13 |
33.89 |
34.01 |
34.01 |
+0.16 (+0.47%)
|
47,716 |
| 11 Sep 2018 |
USD |
33.85 |
33.85 |
33.85 |
33.85 |
33.85 |
-0.04 (-0.12%)
|
0 |
| 10 Sep 2018 |
USD |
33.73 |
33.89 |
33.73 |
33.89 |
33.89 |
+0.09 (+0.27%)
|
514 |
| 7 Sep 2018 |
USD |
33.88 |
33.88 |
33.8 |
33.8 |
33.8 |
-0.03 (-0.09%)
|
748 |
| 6 Sep 2018 |
USD |
34 |
34 |
33.83 |
33.83 |
33.83 |
-0.1 (-0.29%)
|
525 |
| 5 Sep 2018 |
USD |
34.02 |
34.04 |
33.93 |
33.93 |
33.93 |
-0.235 (-0.69%)
|
1,373 |
| 4 Sep 2018 |
USD |
34.35 |
34.35 |
34.15 |
34.165 |
34.165 |
-0.295 (-0.86%)
|
919 |
| 3 Sep 2018 |
USD |
34.38 |
34.46 |
34.38 |
34.46 |
34.46 |
+0.04 (+0.12%)
|
696 |
| 31 Aug 2018 |
USD |
34.58 |
34.58 |
34.41 |
34.42 |
34.42 |
-0.21 (-0.61%)
|
68,508 |
| 30 Aug 2018 |
USD |
34.68 |
34.68 |
34.63 |
34.63 |
34.63 |
-0.17 (-0.49%)
|
1,095 |
| 29 Aug 2018 |
USD |
34.67 |
34.8 |
34.67 |
34.8 |
34.8 |
+0.12 (+0.35%)
|
921 |
