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 |
| 6 Mar 2018 |
USD |
34.21 |
34.21 |
34.105 |
34.105 |
34.105 |
+0.215 (+0.63%)
|
667 |
| 5 Mar 2018 |
USD |
33.66 |
33.89 |
33.55 |
33.89 |
33.89 |
+0.51 (+1.53%)
|
2,110 |
| 2 Mar 2018 |
USD |
33.54 |
33.54 |
33.26 |
33.38 |
33.38 |
-0.36 (-1.07%)
|
2,633 |
| 1 Mar 2018 |
USD |
33.82 |
33.82 |
33.74 |
33.74 |
33.74 |
-0.5 (-1.46%)
|
1,480 |
| 28 Feb 2018 |
USD |
34.37 |
34.4 |
34.22 |
34.24 |
34.24 |
-0.25 (-0.72%)
|
7,854 |
| 27 Feb 2018 |
USD |
34.77 |
34.77 |
34.49 |
34.49 |
34.49 |
-0.12 (-0.35%)
|
13,290 |
| 26 Feb 2018 |
USD |
34.75 |
34.79 |
34.58 |
34.61 |
34.61 |
+0.25 (+0.73%)
|
2,130 |
| 23 Feb 2018 |
USD |
34.37 |
34.37 |
34.35 |
34.36 |
34.36 |
-0.01 (-0.03%)
|
14,260 |
| 22 Feb 2018 |
USD |
34.1 |
34.44 |
34.09 |
34.37 |
34.37 |
-0.15 (-0.43%)
|
8,766 |
| 21 Feb 2018 |
USD |
34.31 |
34.52 |
34.31 |
34.52 |
34.52 |
-0.02 (-0.06%)
|
425 |
| 20 Feb 2018 |
USD |
34.41 |
34.54 |
34.38 |
34.54 |
34.54 |
+0.08 (+0.23%)
|
4,452 |
| 19 Feb 2018 |
USD |
34.69 |
34.72 |
34.4 |
34.46 |
34.46 |
-0.16 (-0.46%)
|
3,287 |
| 16 Feb 2018 |
USD |
34.64 |
34.73 |
34.48 |
34.62 |
34.62 |
+0.42 (+1.23%)
|
3,935 |
| 15 Feb 2018 |
USD |
34.28 |
34.44 |
34.06 |
34.2 |
34.2 |
+0.42 (+1.24%)
|
6,981 |
| 14 Feb 2018 |
USD |
33.72 |
33.78 |
33.31 |
33.78 |
33.78 |
+0.375 (+1.12%)
|
3,078 |
| 13 Feb 2018 |
USD |
33.41 |
33.49 |
33.31 |
33.405 |
33.405 |
+0.02 (+0.06%)
|
8,292 |
| 12 Feb 2018 |
USD |
33.37 |
33.53 |
33.23 |
33.385 |
33.385 |
+0.583 (+1.78%)
|
9,310 |
| 9 Feb 2018 |
USD |
33.34 |
33.445 |
32.775 |
32.8025 |
32.8025 |
-0.608 (-1.82%)
|
42,240 |
| 8 Feb 2018 |
USD |
33.83 |
33.9 |
33.41 |
33.41 |
33.41 |
-0.715 (-2.10%)
|
7,199 |
| 7 Feb 2018 |
USD |
33.66 |
34.2 |
33.63 |
34.125 |
34.125 |
+0.705 (+2.11%)
|
31,457 |
| 6 Feb 2018 |
USD |
33.72 |
33.87 |
33.17 |
33.42 |
33.42 |
-1.19 (-3.44%)
|
10,121 |
| 5 Feb 2018 |
USD |
34.75 |
34.75 |
34.52 |
34.61 |
34.61 |
-0.575 (-1.63%)
|
1,882 |
| 2 Feb 2018 |
USD |
35.49 |
35.625 |
35.18 |
35.185 |
35.185 |
-0.415 (-1.17%)
|
26,144 |
| 1 Feb 2018 |
USD |
35.78 |
35.78 |
35.5376 |
35.6 |
35.6 |
0.0 (0.0%)
|
7,974 |
| 31 Jan 2018 |
USD |
35.74 |
35.82 |
35.59 |
35.6 |
35.6 |
-0.025 (-0.07%)
|
27,687 |
| 30 Jan 2018 |
USD |
35.79 |
35.84 |
35.625 |
35.625 |
35.625 |
-0.32 (-0.89%)
|
1,096 |
| 29 Jan 2018 |
USD |
36.13 |
36.16 |
35.945 |
35.945 |
35.945 |
-0.18 (-0.50%)
|
4,055 |
| 26 Jan 2018 |
USD |
36.125 |
36.125 |
36.125 |
36.125 |
36.125 |
+0.07 (+0.19%)
|
0 |
| 25 Jan 2018 |
USD |
36.08 |
36.1632 |
36.02 |
36.055 |
36.055 |
+0.045 (+0.12%)
|
2,430 |
| 24 Jan 2018 |
USD |
36.08 |
36.2 |
36.01 |
36.01 |
36.01 |
+0.085 (+0.24%)
|
2,045 |
