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 |
| 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 |
| 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 |
