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 |
| 16 Nov 2023 |
USD |
38.87 |
38.87 |
38.675 |
38.675 |
38.675 |
-0.465 (-1.19%)
|
21 |
| 15 Nov 2023 |
USD |
39.08 |
39.14 |
39.05 |
39.14 |
39.14 |
+0.185 (+0.47%)
|
92,157 |
| 14 Nov 2023 |
USD |
37.77 |
38.955 |
37.77 |
38.955 |
38.955 |
+1.255 (+3.33%)
|
984 |
| 13 Nov 2023 |
USD |
37.66 |
37.73 |
37.59 |
37.7 |
37.7 |
+0.29 (+0.78%)
|
386 |
| 10 Nov 2023 |
USD |
37.39 |
37.43 |
37.39 |
37.41 |
37.41 |
-0.45 (-1.19%)
|
153 |
| 9 Nov 2023 |
USD |
37.86 |
37.9 |
37.68 |
37.86 |
37.86 |
+0.26 (+0.69%)
|
4,047 |
| 8 Nov 2023 |
USD |
37.63 |
37.63 |
37.59 |
37.6 |
37.6 |
-0.11 (-0.29%)
|
8 |
| 7 Nov 2023 |
USD |
37.73 |
37.73 |
37.71 |
37.71 |
37.71 |
-0.21 (-0.55%)
|
52,677 |
| 6 Nov 2023 |
USD |
38.21 |
38.21 |
37.92 |
37.92 |
37.92 |
-0.275 (-0.72%)
|
153 |
| 3 Nov 2023 |
USD |
37.87 |
38.195 |
37.87 |
38.195 |
38.195 |
+0.97 (+2.61%)
|
667 |
| 2 Nov 2023 |
USD |
37.32 |
37.32 |
37.225 |
37.225 |
37.225 |
+0.835 (+2.29%)
|
51 |
| 1 Nov 2023 |
USD |
36.32 |
36.39 |
36.31 |
36.39 |
36.39 |
+0.1 (+0.28%)
|
185 |
| 31 Oct 2023 |
USD |
36.33 |
36.33 |
36.29 |
36.29 |
36.29 |
+0.34 (+0.95%)
|
22,361 |
| 30 Oct 2023 |
USD |
36.05 |
36.08 |
35.86 |
35.95 |
35.95 |
-0.02 (-0.06%)
|
513 |
| 27 Oct 2023 |
USD |
36.17 |
36.17 |
35.97 |
35.97 |
35.97 |
-0.045 (-0.12%)
|
208 |
| 26 Oct 2023 |
USD |
36.03 |
36.06 |
36.015 |
36.015 |
36.015 |
-0.305 (-0.84%)
|
40 |
| 25 Oct 2023 |
USD |
36.42 |
36.42 |
36.31 |
36.32 |
36.32 |
-0.2 (-0.55%)
|
7 |
| 24 Oct 2023 |
USD |
36.56 |
36.56 |
36.46 |
36.52 |
36.52 |
+0.11 (+0.30%)
|
1,628 |
| 23 Oct 2023 |
USD |
36.28 |
36.41 |
36.14 |
36.41 |
36.41 |
-0.11 (-0.30%)
|
648 |
| 20 Oct 2023 |
USD |
36.71 |
36.78 |
36.52 |
36.52 |
36.52 |
-0.65 (-1.75%)
|
176 |
| 19 Oct 2023 |
USD |
37.11 |
37.26 |
37.08 |
37.17 |
37.17 |
-0.3 (-0.80%)
|
609 |
| 18 Oct 2023 |
USD |
37.86 |
37.91 |
37.47 |
37.47 |
37.47 |
-0.56 (-1.47%)
|
2,154 |
| 17 Oct 2023 |
USD |
37.79 |
38.03 |
37.7 |
38.03 |
38.03 |
+0.195 (+0.52%)
|
23,865 |
| 16 Oct 2023 |
USD |
37.49 |
37.835 |
37.49 |
37.835 |
37.835 |
+0.32 (+0.85%)
|
160 |
| 13 Oct 2023 |
USD |
37.74 |
37.74 |
37.515 |
37.515 |
37.515 |
-0.595 (-1.56%)
|
1 |
| 12 Oct 2023 |
USD |
38.59 |
38.65 |
38.07 |
38.11 |
38.11 |
-0.165 (-0.43%)
|
36,516 |
| 11 Oct 2023 |
USD |
38.28 |
38.47 |
38.26 |
38.275 |
38.275 |
-0.155 (-0.40%)
|
904 |
| 10 Oct 2023 |
USD |
38.1 |
38.43 |
38.1 |
38.43 |
38.43 |
+0.9 (+2.40%)
|
93 |
| 9 Oct 2023 |
USD |
37.45 |
37.53 |
37.39 |
37.53 |
37.53 |
-0.055 (-0.15%)
|
1,747 |
| 6 Oct 2023 |
USD |
37.45 |
37.585 |
37.1 |
37.585 |
37.585 |
+0.395 (+1.06%)
|
343 |
