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 |
28 Aug 2018 |
USD |
34.68 |
34.71 |
34.68 |
34.68 |
34.68 |
+0.405 (+1.18%)
|
9,327 |
24 Aug 2018 |
USD |
34.15 |
34.275 |
34.15 |
34.275 |
34.275 |
+0.155 (+0.45%)
|
10 |
23 Aug 2018 |
USD |
34.24 |
34.255 |
34.12 |
34.12 |
34.12 |
-0.17 (-0.50%)
|
2,444 |
22 Aug 2018 |
USD |
34.18 |
34.29 |
34.18 |
34.29 |
34.29 |
+0.16 (+0.47%)
|
57 |
21 Aug 2018 |
USD |
34.13 |
34.13 |
34.13 |
34.13 |
34.13 |
+0.205 (+0.60%)
|
215 |
20 Aug 2018 |
USD |
33.91 |
33.925 |
33.91 |
33.925 |
33.925 |
+0.235 (+0.70%)
|
15 |
17 Aug 2018 |
USD |
33.77 |
33.77 |
33.58 |
33.69 |
33.69 |
+0.035 (+0.10%)
|
23,860 |
16 Aug 2018 |
USD |
33.54 |
33.67 |
33.51 |
33.655 |
33.655 |
+0.385 (+1.16%)
|
4,438 |
15 Aug 2018 |
USD |
33.27 |
33.27 |
33.27 |
33.27 |
33.27 |
-0.49 (-1.45%)
|
0 |
14 Aug 2018 |
USD |
33.86 |
33.86 |
33.76 |
33.76 |
33.76 |
+0.07 (+0.21%)
|
1,288 |
13 Aug 2018 |
USD |
33.76 |
33.76 |
33.69 |
33.69 |
33.69 |
-0.28 (-0.82%)
|
65,433 |
10 Aug 2018 |
USD |
33.97 |
33.99 |
33.97 |
33.97 |
33.97 |
-0.46 (-1.34%)
|
2,538 |
9 Aug 2018 |
USD |
34.43 |
34.43 |
34.43 |
34.43 |
34.43 |
+0.06 (+0.17%)
|
0 |
8 Aug 2018 |
USD |
34.4 |
34.43 |
34.37 |
34.37 |
34.37 |
-0.1 (-0.29%)
|
795 |
7 Aug 2018 |
USD |
34.5 |
34.51 |
34.47 |
34.47 |
34.47 |
+0.15 (+0.44%)
|
346 |
6 Aug 2018 |
USD |
34.31 |
34.34 |
34.25 |
34.32 |
34.32 |
-0.03 (-0.09%)
|
3,374 |
3 Aug 2018 |
USD |
34.35 |
34.35 |
34.28 |
34.35 |
34.35 |
+0.14 (+0.41%)
|
446 |
2 Aug 2018 |
USD |
34.16 |
34.21 |
34.14 |
34.21 |
34.21 |
-0.2 (-0.58%)
|
324 |
1 Aug 2018 |
USD |
34.53 |
34.53 |
34.41 |
34.41 |
34.41 |
-0.09 (-0.26%)
|
1,029 |
31 Jul 2018 |
USD |
34.49 |
34.56 |
34.4 |
34.5 |
34.5 |
-0.075 (-0.22%)
|
60,849 |
30 Jul 2018 |
USD |
34.55 |
34.62 |
34.54 |
34.575 |
34.575 |
-0.085 (-0.25%)
|
931 |
27 Jul 2018 |
USD |
34.73 |
34.78 |
34.66 |
34.66 |
34.66 |
-0.05 (-0.14%)
|
2,470 |
26 Jul 2018 |
USD |
34.69 |
34.71 |
34.67 |
34.71 |
34.71 |
+0.34 (+0.99%)
|
4,949 |
25 Jul 2018 |
USD |
34.46 |
34.46 |
34.37 |
34.37 |
34.37 |
-0.125 (-0.36%)
|
575 |
24 Jul 2018 |
USD |
34.49 |
34.59 |
34.49 |
34.495 |
34.495 |
+0.175 (+0.51%)
|
225 |
23 Jul 2018 |
USD |
34.4 |
34.41 |
34.32 |
34.32 |
34.32 |
-0.05 (-0.15%)
|
13,541 |
20 Jul 2018 |
USD |
34.3 |
34.41 |
34.29 |
34.37 |
34.37 |
+0.14 (+0.41%)
|
11,495 |
19 Jul 2018 |
USD |
34.32 |
34.32 |
34.1864 |
34.23 |
34.23 |
-0.09 (-0.26%)
|
3,784 |
18 Jul 2018 |
USD |
34.28 |
34.33 |
34.28 |
34.32 |
34.32 |
+0.05 (+0.15%)
|
847 |
17 Jul 2018 |
USD |
34.27 |
34.35 |
34.19 |
34.27 |
34.27 |
+0.1 (+0.29%)
|
23,660 |