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 |
| 21 Jun 2017 |
USD |
30.8 |
30.8 |
30.7842 |
30.785 |
30.785 |
-0.07 (-0.23%)
|
3,267 |
| 20 Jun 2017 |
USD |
31.12 |
31.12 |
30.855 |
30.855 |
30.855 |
-0.115 (-0.37%)
|
932 |
| 19 Jun 2017 |
USD |
30.97 |
30.97 |
30.97 |
30.97 |
30.97 |
+0.145 (+0.47%)
|
2,911 |
| 16 Jun 2017 |
USD |
30.8 |
30.825 |
30.8 |
30.825 |
30.825 |
+0.09 (+0.29%)
|
4 |
| 15 Jun 2017 |
USD |
30.87 |
30.87 |
30.71 |
30.735 |
30.735 |
-0.355 (-1.14%)
|
3,484 |
| 14 Jun 2017 |
USD |
31.1283 |
31.1283 |
31.09 |
31.09 |
31.09 |
+0.16 (+0.52%)
|
276 |
| 13 Jun 2017 |
USD |
30.99 |
31.01 |
30.93 |
30.93 |
30.93 |
+0.19 (+0.62%)
|
5,121 |
| 12 Jun 2017 |
USD |
30.82 |
30.82 |
30.74 |
30.74 |
30.74 |
-0.1 (-0.32%)
|
11,990 |
| 9 Jun 2017 |
USD |
30.84 |
30.84 |
30.84 |
30.84 |
30.84 |
+0.07 (+0.23%)
|
1,456 |
| 8 Jun 2017 |
USD |
30.77 |
30.77 |
30.77 |
30.77 |
30.77 |
-0.05 (-0.16%)
|
4,699 |
| 7 Jun 2017 |
USD |
31.01 |
31.01 |
30.82 |
30.82 |
30.82 |
0.0 (0.0%)
|
8,496 |
| 6 Jun 2017 |
USD |
30.99 |
30.99 |
30.82 |
30.82 |
30.82 |
-0.07 (-0.23%)
|
6,159 |
| 5 Jun 2017 |
USD |
31.08 |
31.09 |
30.89 |
30.89 |
30.89 |
-0.11 (-0.35%)
|
14,665 |
| 2 Jun 2017 |
USD |
30.99 |
31.07 |
30.99 |
31 |
31 |
+0.225 (+0.73%)
|
55,146 |
| 1 Jun 2017 |
USD |
30.775 |
30.775 |
30.775 |
30.775 |
30.775 |
+0.265 (+0.87%)
|
0 |
| 31 May 2017 |
USD |
30.63 |
30.66 |
30.49 |
30.51 |
30.51 |
-0.01 (-0.03%)
|
10,899 |
| 30 May 2017 |
USD |
30.52 |
30.52 |
30.52 |
30.52 |
30.52 |
+0.04 (+0.13%)
|
0 |
| 26 May 2017 |
USD |
30.48 |
30.62 |
30.48 |
30.48 |
30.48 |
-0.09 (-0.29%)
|
2,851 |
| 25 May 2017 |
USD |
30.7 |
30.74 |
30.57 |
30.57 |
30.57 |
+0.075 (+0.25%)
|
22,309 |
| 24 May 2017 |
USD |
30.54 |
30.54 |
30.495 |
30.495 |
30.495 |
+0.005 (+0.02%)
|
1,830 |
| 23 May 2017 |
USD |
30.53 |
30.59 |
30.49 |
30.49 |
30.49 |
-0.015 (-0.05%)
|
5,575 |
| 22 May 2017 |
USD |
30.45 |
30.505 |
30.29 |
30.505 |
30.505 |
+0.14 (+0.46%)
|
2,610 |
| 19 May 2017 |
USD |
30.2 |
30.365 |
30.2 |
30.365 |
30.365 |
+0.28 (+0.93%)
|
597 |
| 18 May 2017 |
USD |
30.09 |
30.19 |
29.94 |
30.085 |
30.085 |
-0.05 (-0.17%)
|
9,102 |
| 17 May 2017 |
USD |
30.28 |
30.28 |
30.135 |
30.135 |
30.135 |
-0.26 (-0.86%)
|
1,346 |
| 16 May 2017 |
USD |
30.47 |
30.47 |
30.395 |
30.395 |
30.395 |
+0.045 (+0.15%)
|
8,600 |
| 15 May 2017 |
USD |
30.2203 |
30.35 |
30.2203 |
30.35 |
30.35 |
+0.19 (+0.63%)
|
450 |
| 12 May 2017 |
USD |
30.13 |
30.3 |
30.08 |
30.16 |
30.16 |
+0.06 (+0.20%)
|
12,342 |
| 11 May 2017 |
USD |
30.2 |
30.2 |
30.04 |
30.1 |
30.1 |
-0.17 (-0.56%)
|
3,000 |
| 10 May 2017 |
USD |
30.27 |
30.27 |
30.27 |
30.27 |
30.27 |
+0.1 (+0.33%)
|
0 |
