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 |
| 4 Jun 2018 |
USD |
34.67 |
34.67 |
34.535 |
34.535 |
34.535 |
+0.145 (+0.42%)
|
236 |
| 1 Jun 2018 |
USD |
34.37 |
34.4 |
34.34 |
34.39 |
34.39 |
+0.165 (+0.48%)
|
3,352 |
| 31 May 2018 |
USD |
34.44 |
34.44 |
34.17 |
34.225 |
34.225 |
-0.015 (-0.04%)
|
2,323 |
| 30 May 2018 |
USD |
34.21 |
34.24 |
34.2 |
34.24 |
34.24 |
+0.22 (+0.65%)
|
86 |
| 29 May 2018 |
USD |
34.15 |
34.18 |
33.91 |
34.02 |
34.02 |
-0.39 (-1.13%)
|
22,954 |
| 25 May 2018 |
USD |
34.54 |
34.54 |
34.35 |
34.41 |
34.41 |
+0.03 (+0.09%)
|
635 |
| 24 May 2018 |
USD |
34.52 |
34.52 |
34.38 |
34.38 |
34.38 |
-0.03 (-0.09%)
|
10 |
| 23 May 2018 |
USD |
34.56 |
34.56 |
34.4 |
34.41 |
34.41 |
-0.38 (-1.09%)
|
229 |
| 22 May 2018 |
USD |
34.82 |
34.82 |
34.77 |
34.79 |
34.79 |
+0.07 (+0.20%)
|
1,346 |
| 21 May 2018 |
USD |
34.72 |
34.72 |
34.72 |
34.72 |
34.72 |
+0.17 (+0.49%)
|
2,421 |
| 18 May 2018 |
USD |
34.66 |
34.66 |
34.52 |
34.55 |
34.55 |
-0.12 (-0.35%)
|
7,533 |
| 17 May 2018 |
USD |
34.57 |
34.67 |
34.57 |
34.67 |
34.67 |
+0.17 (+0.49%)
|
487 |
| 16 May 2018 |
USD |
34.45 |
34.52 |
34.4 |
34.5 |
34.5 |
+0.03 (+0.09%)
|
7,859 |
| 15 May 2018 |
USD |
34.67 |
34.67 |
34.47 |
34.47 |
34.47 |
-0.28 (-0.81%)
|
5 |
| 14 May 2018 |
USD |
34.79 |
34.79 |
34.75 |
34.75 |
34.75 |
+0.07 (+0.20%)
|
5 |
| 11 May 2018 |
USD |
34.69 |
34.69 |
34.68 |
34.68 |
34.68 |
+0.13 (+0.38%)
|
311 |
| 10 May 2018 |
USD |
34.45 |
34.55 |
34.41 |
34.55 |
34.55 |
+0.27 (+0.79%)
|
3,778 |
| 9 May 2018 |
USD |
34.27 |
34.34 |
34.25 |
34.28 |
34.28 |
-0.01 (-0.03%)
|
3,690 |
| 8 May 2018 |
USD |
34.29 |
34.3 |
34.19 |
34.29 |
34.29 |
+0.19 (+0.56%)
|
3,789 |
| 4 May 2018 |
USD |
33.99 |
34.1 |
33.84 |
34.1 |
34.1 |
+0.37 (+1.10%)
|
1,081 |
| 3 May 2018 |
USD |
34.05 |
34.05 |
33.73 |
33.73 |
33.73 |
-0.385 (-1.13%)
|
6,998 |
| 2 May 2018 |
USD |
34.17 |
34.17 |
34.05 |
34.115 |
34.115 |
+0.265 (+0.78%)
|
6,397 |
| 1 May 2018 |
USD |
33.85 |
33.85 |
33.85 |
33.85 |
33.85 |
-0.46 (-1.34%)
|
0 |
| 30 Apr 2018 |
USD |
34.37 |
34.37 |
34.27 |
34.31 |
34.31 |
+0.075 (+0.22%)
|
22,658 |
| 27 Apr 2018 |
USD |
34.17 |
34.235 |
34.17 |
34.235 |
34.235 |
+0.125 (+0.37%)
|
16 |
| 26 Apr 2018 |
USD |
34.09 |
34.1186 |
34.09 |
34.11 |
34.11 |
+0.15 (+0.44%)
|
2,317 |
| 25 Apr 2018 |
USD |
33.93 |
33.96 |
33.81 |
33.96 |
33.96 |
-0.34 (-0.99%)
|
121 |
| 24 Apr 2018 |
USD |
34.42 |
34.42 |
34.29 |
34.3 |
34.3 |
-0.05 (-0.15%)
|
1,288 |
| 23 Apr 2018 |
USD |
34.25 |
34.38 |
34.19 |
34.35 |
34.35 |
+0.075 (+0.22%)
|
1,791 |
| 20 Apr 2018 |
USD |
34.45 |
34.51 |
34.275 |
34.275 |
34.275 |
-0.225 (-0.65%)
|
15,419 |
