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 |
9 May 2017 |
USD |
30.29 |
30.34 |
30.17 |
30.17 |
30.17 |
-0.06 (-0.20%)
|
5,106 |
8 May 2017 |
USD |
30.23 |
30.23 |
30.23 |
30.23 |
30.23 |
-0.005 (-0.02%)
|
0 |
5 May 2017 |
USD |
30.05 |
30.27 |
30.05 |
30.235 |
30.235 |
+0.265 (+0.88%)
|
52 |
4 May 2017 |
USD |
30.12 |
30.12 |
29.97 |
29.97 |
29.97 |
+0.05 (+0.17%)
|
1,821 |
3 May 2017 |
USD |
29.92 |
29.92 |
29.92 |
29.92 |
29.92 |
-0.155 (-0.52%)
|
2,213 |
2 May 2017 |
USD |
30.075 |
30.075 |
30.075 |
30.075 |
30.075 |
+0.205 (+0.69%)
|
0 |
28 Apr 2017 |
USD |
30.06 |
30.18 |
29.87 |
29.87 |
29.87 |
-0.075 (-0.25%)
|
45,954 |
27 Apr 2017 |
USD |
29.945 |
29.945 |
29.945 |
29.945 |
29.945 |
-0.11 (-0.37%)
|
0 |
26 Apr 2017 |
USD |
30.04 |
30.055 |
30.04 |
30.055 |
30.055 |
+0.09 (+0.30%)
|
1,124 |
25 Apr 2017 |
USD |
29.965 |
29.965 |
29.965 |
29.965 |
29.965 |
+0.18 (+0.60%)
|
0 |
24 Apr 2017 |
USD |
29.785 |
29.785 |
29.785 |
29.785 |
29.785 |
+0.405 (+1.38%)
|
0 |
21 Apr 2017 |
USD |
29.48 |
29.48 |
29.38 |
29.38 |
29.38 |
-0.03 (-0.10%)
|
170 |
20 Apr 2017 |
USD |
29.35 |
29.45 |
29.35 |
29.41 |
29.41 |
+0.02 (+0.07%)
|
1,362 |
19 Apr 2017 |
USD |
29.33 |
29.4 |
29.33 |
29.39 |
29.39 |
+0.15 (+0.51%)
|
7,488 |
18 Apr 2017 |
USD |
29.41 |
29.41 |
29.19 |
29.24 |
29.24 |
-0.09 (-0.31%)
|
5,721 |
13 Apr 2017 |
USD |
29.26 |
29.33 |
29.26 |
29.33 |
29.33 |
+0.05 (+0.17%)
|
4,639 |
12 Apr 2017 |
USD |
29.41 |
29.41 |
29.28 |
29.28 |
29.28 |
-0.04 (-0.14%)
|
137 |
11 Apr 2017 |
USD |
29.23 |
29.32 |
29.2 |
29.32 |
29.32 |
+0.01 (+0.03%)
|
617 |
10 Apr 2017 |
USD |
29.23 |
29.33 |
29.23 |
29.31 |
29.31 |
+0.06 (+0.21%)
|
3,907 |
7 Apr 2017 |
USD |
29.22 |
29.34 |
29.21 |
29.25 |
29.25 |
+0.005 (+0.02%)
|
9,379 |
6 Apr 2017 |
USD |
29.1 |
29.28 |
29.1 |
29.245 |
29.245 |
-0.05 (-0.17%)
|
1,629 |
5 Apr 2017 |
USD |
29.28 |
29.37 |
29.28 |
29.295 |
29.295 |
+0.045 (+0.15%)
|
522 |
4 Apr 2017 |
USD |
29.25 |
29.28 |
29.21 |
29.25 |
29.25 |
+0.04 (+0.14%)
|
1,685 |
3 Apr 2017 |
USD |
29.21 |
29.21 |
29.21 |
29.21 |
29.21 |
-0.08 (-0.27%)
|
0 |
31 Mar 2017 |
USD |
29.27 |
29.4 |
29.24 |
29.29 |
29.29 |
-0.135 (-0.46%)
|
18,132 |
30 Mar 2017 |
USD |
29.38 |
29.425 |
29.38 |
29.425 |
29.425 |
+0.065 (+0.22%)
|
798 |
29 Mar 2017 |
USD |
29.36 |
29.36 |
29.36 |
29.36 |
29.36 |
-0.07 (-0.24%)
|
0 |
28 Mar 2017 |
USD |
29.43 |
29.43 |
29.43 |
29.43 |
29.43 |
+0.21 (+0.72%)
|
13,007 |
27 Mar 2017 |
USD |
29.22 |
29.22 |
29.22 |
29.22 |
29.22 |
-0.07 (-0.24%)
|
6,874 |
24 Mar 2017 |
USD |
29.26 |
29.29 |
29.26 |
29.29 |
29.29 |
+0.07 (+0.24%)
|
5,666 |