iShares IV Public Limited Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2017 |
USD |
33.13 |
33.21 |
33.13 |
33.21 |
33.21 |
+0.13 (+0.39%)
|
1 |
| 6 Dec 2017 |
USD |
33.03 |
33.13 |
33.03 |
33.08 |
33.08 |
-0.21 (-0.63%)
|
3,828 |
| 5 Dec 2017 |
USD |
33.32 |
33.37 |
33.2644 |
33.29 |
33.29 |
-0.13 (-0.39%)
|
2,112 |
| 4 Dec 2017 |
USD |
33.43 |
33.45 |
33.37 |
33.42 |
33.42 |
+0.195 (+0.59%)
|
29,207 |
| 1 Dec 2017 |
USD |
33.35 |
33.35 |
33.225 |
33.225 |
33.225 |
-0.235 (-0.70%)
|
190 |
| 30 Nov 2017 |
USD |
33.37 |
33.56 |
33.35 |
33.46 |
33.46 |
+0.165 (+0.50%)
|
6,445 |
| 29 Nov 2017 |
USD |
33.34 |
33.37 |
33.295 |
33.295 |
33.295 |
+0.15 (+0.45%)
|
2,208 |
| 28 Nov 2017 |
USD |
33.1 |
33.145 |
33.1 |
33.145 |
33.145 |
+0.025 (+0.08%)
|
1,202 |
| 27 Nov 2017 |
USD |
33.15 |
33.24 |
33.11 |
33.12 |
33.12 |
-0.055 (-0.17%)
|
5,230 |
| 24 Nov 2017 |
USD |
33.14 |
33.23 |
33.12 |
33.175 |
33.175 |
+0.095 (+0.29%)
|
1,786 |
| 23 Nov 2017 |
USD |
33.13 |
33.13 |
33.0321 |
33.08 |
33.08 |
+0.06 (+0.18%)
|
3,634 |
| 22 Nov 2017 |
USD |
33.03 |
33.13 |
33 |
33.02 |
33.02 |
-0.03 (-0.09%)
|
11,746 |
| 21 Nov 2017 |
USD |
32.86 |
33.05 |
32.82 |
33.05 |
33.05 |
+0.22 (+0.67%)
|
2,674 |
| 20 Nov 2017 |
USD |
32.75 |
32.83 |
32.75 |
32.83 |
32.83 |
+0.13 (+0.40%)
|
29,175 |
| 17 Nov 2017 |
USD |
32.71 |
32.75 |
32.67 |
32.7 |
32.7 |
+0.02 (+0.06%)
|
280,414 |
| 16 Nov 2017 |
USD |
32.54 |
32.68 |
32.54 |
32.68 |
32.68 |
+0.24 (+0.74%)
|
16,975 |
| 15 Nov 2017 |
USD |
32.35 |
32.44 |
32.343 |
32.44 |
32.44 |
-0.12 (-0.37%)
|
3,023 |
| 14 Nov 2017 |
USD |
32.64 |
32.64 |
32.52 |
32.56 |
32.56 |
-0.03 (-0.09%)
|
555 |
| 13 Nov 2017 |
USD |
32.59 |
32.59 |
32.5734 |
32.59 |
32.59 |
-0.15 (-0.46%)
|
1,810 |
| 10 Nov 2017 |
USD |
32.75 |
32.75 |
32.7 |
32.74 |
32.74 |
+0.01 (+0.03%)
|
2,072 |
| 9 Nov 2017 |
USD |
32.85 |
32.93 |
32.69 |
32.73 |
32.73 |
-0.16 (-0.49%)
|
4,796 |
| 8 Nov 2017 |
USD |
32.92 |
32.96 |
32.8622 |
32.89 |
32.89 |
+0.045 (+0.14%)
|
14,997 |
| 7 Nov 2017 |
USD |
33.02 |
33.02 |
32.845 |
32.845 |
32.845 |
-0.03 (-0.09%)
|
11,103 |
| 6 Nov 2017 |
USD |
32.79 |
32.8804 |
32.78 |
32.875 |
32.875 |
+0.015 (+0.05%)
|
3,790 |
| 3 Nov 2017 |
USD |
32.79 |
32.86 |
32.79 |
32.86 |
32.86 |
+0.07 (+0.21%)
|
1,969 |
| 2 Nov 2017 |
USD |
32.77 |
32.8 |
32.69 |
32.79 |
32.79 |
0.0 (0.0%)
|
3,584 |
| 1 Nov 2017 |
USD |
32.94 |
32.94 |
32.79 |
32.79 |
32.79 |
+0.09 (+0.28%)
|
741 |
| 31 Oct 2017 |
USD |
32.64 |
32.76 |
32.62 |
32.7 |
32.7 |
+0.13 (+0.40%)
|
12,672 |
| 30 Oct 2017 |
USD |
32.65 |
32.65 |
32.56 |
32.57 |
32.57 |
+0.03 (+0.09%)
|
2,614 |
| 27 Oct 2017 |
USD |
32.55 |
32.6 |
32.4981 |
32.54 |
32.54 |
+0.02 (+0.06%)
|
1,406 |
