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 |
| 18 Oct 2017 |
USD |
32.58 |
32.58 |
32.54 |
32.565 |
32.565 |
+0.01 (+0.03%)
|
502 |
| 17 Oct 2017 |
USD |
32.62 |
32.62 |
32.5501 |
32.555 |
32.555 |
-0.135 (-0.41%)
|
1,787 |
| 16 Oct 2017 |
USD |
32.73 |
32.73 |
32.6455 |
32.69 |
32.69 |
-0.005 (-0.02%)
|
3,735 |
| 13 Oct 2017 |
USD |
32.61 |
32.695 |
32.61 |
32.695 |
32.695 |
+0.145 (+0.45%)
|
30 |
| 12 Oct 2017 |
USD |
32.53 |
32.55 |
32.4765 |
32.55 |
32.55 |
+0.07 (+0.22%)
|
24,899 |
| 11 Oct 2017 |
USD |
32.46 |
32.48 |
32.4348 |
32.48 |
32.48 |
+0.085 (+0.26%)
|
13,095 |
| 10 Oct 2017 |
USD |
32.39 |
32.395 |
32.39 |
32.395 |
32.395 |
+0.11 (+0.34%)
|
243 |
| 9 Oct 2017 |
USD |
32.34 |
32.34 |
32.2524 |
32.285 |
32.285 |
+0.085 (+0.26%)
|
1,195 |
| 6 Oct 2017 |
USD |
32.3 |
32.33 |
32.2 |
32.2 |
32.2 |
-0.17 (-0.53%)
|
2,366 |
| 5 Oct 2017 |
USD |
32.38 |
32.38 |
32.3 |
32.37 |
32.37 |
+0.025 (+0.08%)
|
65,692 |
| 4 Oct 2017 |
USD |
32.36 |
32.36 |
32.345 |
32.345 |
32.345 |
+0.095 (+0.29%)
|
85 |
| 3 Oct 2017 |
USD |
32.31 |
32.31 |
32.25 |
32.25 |
32.25 |
+0.15 (+0.47%)
|
69,530 |
| 2 Oct 2017 |
USD |
32.16 |
32.17 |
32.1 |
32.1 |
32.1 |
-0.02 (-0.06%)
|
1,238 |
| 29 Sep 2017 |
USD |
32.11 |
32.15 |
31.93 |
32.12 |
32.12 |
+0.125 (+0.39%)
|
48,825 |
| 28 Sep 2017 |
USD |
32.01 |
32.05 |
31.995 |
31.995 |
31.995 |
+0.07 (+0.22%)
|
1,332 |
| 27 Sep 2017 |
USD |
31.97 |
31.98 |
31.9 |
31.925 |
31.925 |
+0.03 (+0.09%)
|
92 |
| 26 Sep 2017 |
USD |
31.895 |
31.895 |
31.895 |
31.895 |
31.895 |
-0.025 (-0.08%)
|
0 |
| 25 Sep 2017 |
USD |
32.02 |
32.05 |
31.92 |
31.92 |
31.92 |
-0.09 (-0.28%)
|
1,999 |
| 22 Sep 2017 |
USD |
32.01 |
32.01 |
32.01 |
32.01 |
32.01 |
+0.09 (+0.28%)
|
427 |
| 21 Sep 2017 |
USD |
31.96 |
31.97 |
31.92 |
31.92 |
31.92 |
-0.17 (-0.53%)
|
4,820 |
| 20 Sep 2017 |
USD |
32.06 |
32.1 |
32.06 |
32.09 |
32.09 |
+0.065 (+0.20%)
|
1,699 |
| 19 Sep 2017 |
USD |
32.025 |
32.025 |
32.025 |
32.025 |
32.025 |
-0.065 (-0.20%)
|
1,641 |
| 18 Sep 2017 |
USD |
32.09 |
32.09 |
32.09 |
32.09 |
32.09 |
+0.23 (+0.72%)
|
953 |
| 15 Sep 2017 |
USD |
31.98 |
31.99 |
31.86 |
31.86 |
31.86 |
0.0 (0.0%)
|
18,853 |
| 14 Sep 2017 |
USD |
31.86 |
31.86 |
31.86 |
31.86 |
31.86 |
0.0 (0.0%)
|
8,255 |
| 13 Sep 2017 |
USD |
32 |
32.01 |
31.8592 |
31.86 |
31.86 |
-0.15 (-0.47%)
|
12,703 |
| 12 Sep 2017 |
USD |
32.01 |
32.01 |
31.93 |
32.01 |
32.01 |
+0.14 (+0.44%)
|
10,072 |
| 11 Sep 2017 |
USD |
31.95 |
31.95 |
31.87 |
31.87 |
31.87 |
+0.23 (+0.73%)
|
4,942 |
| 8 Sep 2017 |
USD |
31.67 |
31.67 |
31.64 |
31.64 |
31.64 |
+0.07 (+0.22%)
|
2,786 |
| 7 Sep 2017 |
USD |
31.55 |
31.57 |
31.55 |
31.57 |
31.57 |
+0.13 (+0.41%)
|
2,070 |
