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 Feb 2024 |
USD |
42.06 |
42.06 |
41.87 |
41.87 |
41.87 |
+0.12 (+0.29%)
|
2 |
| 8 Feb 2024 |
USD |
41.87 |
41.91 |
41.75 |
41.75 |
41.75 |
-0.03 (-0.07%)
|
801 |
| 7 Feb 2024 |
USD |
41.78 |
41.78 |
41.7 |
41.78 |
41.78 |
+0.06 (+0.14%)
|
64 |
| 6 Feb 2024 |
USD |
41.52 |
41.74 |
41.4 |
41.72 |
41.72 |
+0.215 (+0.52%)
|
3,511 |
| 5 Feb 2024 |
USD |
41.74 |
41.74 |
41.48 |
41.505 |
41.505 |
-0.355 (-0.85%)
|
4,121 |
| 2 Feb 2024 |
USD |
42.33 |
42.33 |
41.76 |
41.86 |
41.86 |
+0.125 (+0.30%)
|
2,918 |
| 1 Feb 2024 |
USD |
41.85 |
41.89 |
41.7291 |
41.735 |
41.735 |
-0.375 (-0.89%)
|
7,201 |
| 31 Jan 2024 |
USD |
42.21 |
42.3005 |
42.11 |
42.11 |
42.11 |
0.0 (0.0%)
|
31,487 |
| 30 Jan 2024 |
USD |
42.15 |
42.15 |
42.11 |
42.11 |
42.11 |
+0.145 (+0.35%)
|
304 |
| 29 Jan 2024 |
USD |
41.94 |
41.965 |
41.94 |
41.965 |
41.965 |
-0.145 (-0.34%)
|
5 |
| 26 Jan 2024 |
USD |
42.09 |
42.11 |
42.05 |
42.11 |
42.11 |
+0.28 (+0.67%)
|
98 |
| 25 Jan 2024 |
USD |
42.01 |
42.04 |
41.83 |
41.83 |
41.83 |
-0.18 (-0.43%)
|
70 |
| 24 Jan 2024 |
USD |
42.09 |
42.09 |
41.99 |
42.01 |
42.01 |
+0.35 (+0.84%)
|
17 |
| 23 Jan 2024 |
USD |
41.88 |
41.88 |
41.66 |
41.66 |
41.66 |
-0.16 (-0.38%)
|
72 |
| 22 Jan 2024 |
USD |
41.63 |
41.9 |
41.62 |
41.82 |
41.82 |
+0.52 (+1.26%)
|
2,634 |
| 19 Jan 2024 |
USD |
41.4 |
41.45 |
41.3 |
41.3 |
41.3 |
+0.04 (+0.10%)
|
8 |
| 18 Jan 2024 |
USD |
41.11 |
41.36 |
41.11 |
41.26 |
41.26 |
+0.22 (+0.54%)
|
2,498 |
| 17 Jan 2024 |
USD |
41.15 |
41.17 |
40.97 |
41.04 |
41.04 |
-0.63 (-1.51%)
|
26,287 |
| 16 Jan 2024 |
USD |
41.71 |
41.7303 |
41.67 |
41.67 |
41.67 |
-0.43 (-1.02%)
|
4,145 |
| 15 Jan 2024 |
USD |
42.16 |
42.19 |
42.02 |
42.1 |
42.1 |
-0.14 (-0.33%)
|
14,577 |
| 12 Jan 2024 |
USD |
42.13 |
42.24 |
42.13 |
42.24 |
42.24 |
+0.5 (+1.20%)
|
2,526 |
| 11 Jan 2024 |
USD |
42.32 |
42.36 |
41.72 |
41.74 |
41.74 |
-0.28 (-0.67%)
|
31,437 |
| 10 Jan 2024 |
USD |
42.15 |
42.18 |
42.02 |
42.02 |
42.02 |
-0.065 (-0.15%)
|
3,703 |
| 9 Jan 2024 |
USD |
42.11 |
42.11 |
42.085 |
42.085 |
42.085 |
-0.02 (-0.05%)
|
4 |
| 8 Jan 2024 |
USD |
42.105 |
42.105 |
42.105 |
42.105 |
42.105 |
+0.025 (+0.06%)
|
0 |
| 5 Jan 2024 |
USD |
41.55 |
42.08 |
41.36 |
42.08 |
42.08 |
+0.135 (+0.32%)
|
3,869 |
| 4 Jan 2024 |
USD |
41.95 |
41.99 |
41.7 |
41.945 |
41.945 |
+0.18 (+0.43%)
|
410 |
| 3 Jan 2024 |
USD |
42.16 |
42.16 |
41.765 |
41.765 |
41.765 |
-0.64 (-1.51%)
|
36 |
| 2 Jan 2024 |
USD |
42.93 |
42.93 |
42.37 |
42.405 |
42.405 |
-0.52 (-1.21%)
|
106 |
| 29 Dec 2023 |
USD |
42.95 |
42.97 |
42.84 |
42.925 |
42.925 |
+0.035 (+0.08%)
|
702 |
