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 |
6 Oct 2023 |
USD |
37.45 |
37.585 |
37.1 |
37.585 |
37.585 |
+0.395 (+1.06%)
|
343 |
5 Oct 2023 |
USD |
37.19 |
37.39 |
37.19 |
37.19 |
37.19 |
+0.18 (+0.49%)
|
3,502 |
4 Oct 2023 |
USD |
36.97 |
37.16 |
36.94 |
37.01 |
37.01 |
-0.065 (-0.18%)
|
2,600 |
3 Oct 2023 |
USD |
37.62 |
37.62 |
37.075 |
37.075 |
37.075 |
-0.805 (-2.13%)
|
308 |
2 Oct 2023 |
USD |
38.44 |
38.44 |
37.75 |
37.88 |
37.88 |
-0.625 (-1.62%)
|
281 |
29 Sep 2023 |
USD |
38.45 |
38.69 |
38.45 |
38.505 |
38.505 |
+0.235 (+0.61%)
|
1,830 |
28 Sep 2023 |
USD |
37.94 |
38.27 |
37.9 |
38.27 |
38.27 |
+0.18 (+0.47%)
|
2,395 |
27 Sep 2023 |
USD |
38.14 |
38.19 |
38.06 |
38.09 |
38.09 |
-0.115 (-0.30%)
|
5,001 |
26 Sep 2023 |
USD |
38.2 |
38.33 |
38.2 |
38.205 |
38.205 |
-0.29 (-0.75%)
|
4,578 |
25 Sep 2023 |
USD |
38.68 |
38.68 |
38.32 |
38.495 |
38.495 |
-0.3 (-0.77%)
|
2,738 |
22 Sep 2023 |
USD |
38.73 |
38.795 |
38.73 |
38.795 |
38.795 |
-0.095 (-0.24%)
|
2,621 |
21 Sep 2023 |
USD |
39.1 |
39.1 |
38.79 |
38.89 |
38.89 |
-0.85 (-2.14%)
|
8,803 |
20 Sep 2023 |
USD |
39.48 |
39.75 |
39.48 |
39.74 |
39.74 |
+0.32 (+0.81%)
|
2,515 |
19 Sep 2023 |
USD |
39.58 |
39.58 |
39.42 |
39.42 |
39.42 |
-0.08 (-0.20%)
|
155 |
18 Sep 2023 |
USD |
39.61 |
39.61 |
39.47 |
39.5 |
39.5 |
-0.225 (-0.57%)
|
47,790 |
15 Sep 2023 |
USD |
39.99 |
39.99 |
39.58 |
39.725 |
39.725 |
-0.035 (-0.09%)
|
782 |
14 Sep 2023 |
USD |
39.53 |
39.76 |
39.53 |
39.76 |
39.76 |
+0.32 (+0.81%)
|
1,748 |
13 Sep 2023 |
USD |
39.47 |
39.55 |
39.44 |
39.44 |
39.44 |
-0.13 (-0.33%)
|
3,447 |
12 Sep 2023 |
USD |
39.59 |
39.59 |
39.52 |
39.57 |
39.57 |
-0.055 (-0.14%)
|
1,241 |
11 Sep 2023 |
USD |
39.43 |
39.655 |
39.43 |
39.625 |
39.625 |
+0.14 (+0.35%)
|
14,595 |
8 Sep 2023 |
USD |
39.39 |
39.485 |
39.38 |
39.485 |
39.485 |
+0.025 (+0.06%)
|
477 |
7 Sep 2023 |
USD |
39.71 |
39.73 |
39.39 |
39.46 |
39.46 |
-0.24 (-0.60%)
|
145 |
6 Sep 2023 |
USD |
39.82 |
39.86 |
39.7 |
39.7 |
39.7 |
-0.255 (-0.64%)
|
441 |
5 Sep 2023 |
USD |
40.06 |
40.13 |
39.955 |
39.955 |
39.955 |
-0.27 (-0.67%)
|
804 |
4 Sep 2023 |
USD |
40.37 |
40.37 |
40.225 |
40.225 |
40.225 |
-0.045 (-0.11%)
|
264 |
1 Sep 2023 |
USD |
40.36 |
40.46 |
40.27 |
40.27 |
40.27 |
+0.06 (+0.15%)
|
889 |
31 Aug 2023 |
USD |
40.34 |
40.34 |
40.21 |
40.21 |
40.21 |
+0.01 (+0.02%)
|
81,182 |
30 Aug 2023 |
USD |
39.99 |
40.27 |
39.99 |
40.2 |
40.2 |
+0.36 (+0.90%)
|
1,117 |
29 Aug 2023 |
USD |
39.34 |
39.84 |
39.34 |
39.84 |
39.84 |
+0.82 (+2.10%)
|
1,875 |
25 Aug 2023 |
USD |
39.14 |
39.2 |
39.02 |
39.02 |
39.02 |
-0.12 (-0.31%)
|
85 |