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 |
| 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 |
| 28 Dec 2023 |
USD |
43.05 |
43.05 |
42.87 |
42.89 |
42.89 |
+0.13 (+0.30%)
|
6,058 |
| 27 Dec 2023 |
USD |
42.79 |
42.87 |
42.76 |
42.76 |
42.76 |
+0.39 (+0.92%)
|
946 |
| 22 Dec 2023 |
USD |
42.19 |
42.4 |
42.18 |
42.37 |
42.37 |
+0.165 (+0.39%)
|
1,124 |
| 21 Dec 2023 |
USD |
41.98 |
42.22 |
41.93 |
42.205 |
42.205 |
-0.12 (-0.28%)
|
1,438 |
| 20 Dec 2023 |
USD |
42.38 |
42.38 |
42.2 |
42.325 |
42.325 |
+0.105 (+0.25%)
|
1,423 |
| 19 Dec 2023 |
USD |
42.03 |
42.22 |
42.03 |
42.22 |
42.22 |
+0.405 (+0.97%)
|
632 |
| 18 Dec 2023 |
USD |
41.88 |
41.9 |
41.815 |
41.815 |
41.815 |
-0.215 (-0.51%)
|
67 |
| 15 Dec 2023 |
USD |
41.89 |
42.03 |
41.89 |
42.03 |
42.03 |
-0.155 (-0.37%)
|
33,126 |
| 14 Dec 2023 |
USD |
41.77 |
42.185 |
41.77 |
42.185 |
42.185 |
+1.6 (+3.94%)
|
166 |
| 13 Dec 2023 |
USD |
40.53 |
40.66 |
40.53 |
40.585 |
40.585 |
+0.025 (+0.06%)
|
346 |
| 12 Dec 2023 |
USD |
40.67 |
40.69 |
40.56 |
40.56 |
40.56 |
+0.02 (+0.05%)
|
1,537 |
| 11 Dec 2023 |
USD |
40.4 |
40.54 |
40.33 |
40.54 |
40.54 |
+0.14 (+0.35%)
|
2,543 |
| 8 Dec 2023 |
USD |
40.31 |
40.54 |
40.31 |
40.4 |
40.4 |
+0.1 (+0.25%)
|
15,867 |
| 7 Dec 2023 |
USD |
40.22 |
40.3 |
40.15 |
40.3 |
40.3 |
0.0 (0.0%)
|
8,415 |
| 6 Dec 2023 |
USD |
40.19 |
40.36 |
40.19 |
40.3 |
40.3 |
+0.275 (+0.69%)
|
1,010 |
| 5 Dec 2023 |
USD |
40.05 |
40.11 |
40 |
40.025 |
40.025 |
-0.105 (-0.26%)
|
855 |
| 4 Dec 2023 |
USD |
40.3 |
40.3 |
40.13 |
40.13 |
40.13 |
-0.07 (-0.17%)
|
2,802 |
| 1 Dec 2023 |
USD |
40.01 |
40.2 |
39.74 |
40.2 |
40.2 |
+0.48 (+1.21%)
|
3,518 |
| 30 Nov 2023 |
USD |
39.7 |
39.72 |
39.7 |
39.72 |
39.72 |
+0.07 (+0.18%)
|
12,139 |
| 29 Nov 2023 |
USD |
39.77 |
39.77 |
39.6193 |
39.65 |
39.65 |
+0.095 (+0.24%)
|
524 |
| 28 Nov 2023 |
USD |
39.35 |
39.555 |
39.35 |
39.555 |
39.555 |
+0.125 (+0.32%)
|
1 |
| 27 Nov 2023 |
USD |
39.44 |
39.44 |
39.43 |
39.43 |
39.43 |
-0.055 (-0.14%)
|
75 |
| 24 Nov 2023 |
USD |
39.35 |
39.485 |
39.35 |
39.485 |
39.485 |
+0.13 (+0.33%)
|
135 |
| 23 Nov 2023 |
USD |
39.34 |
39.355 |
39.34 |
39.355 |
39.355 |
+0.105 (+0.27%)
|
1 |
| 22 Nov 2023 |
USD |
39.29 |
39.29 |
39.25 |
39.25 |
39.25 |
+0.03 (+0.08%)
|
1 |
| 21 Nov 2023 |
USD |
39.34 |
39.36 |
39.22 |
39.22 |
39.22 |
-0.065 (-0.17%)
|
231 |
| 20 Nov 2023 |
USD |
39.17 |
39.285 |
39.17 |
39.285 |
39.285 |
+0.235 (+0.60%)
|
1 |
| 17 Nov 2023 |
USD |
39.01 |
39.05 |
39.01 |
39.05 |
39.05 |
+0.375 (+0.97%)
|
3 |
