iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Jun 2024 |
GBX |
1,884.8 |
1,885.8 |
1,866.8 |
1,873.8 |
1,873.8 |
-11.8 (-0.63%)
|
418,401 |
| 13 Jun 2024 |
GBX |
1,905.6 |
1,915.6 |
1,885.4 |
1,885.6 |
1,885.6 |
-50.2 (-2.59%)
|
436,876 |
| 12 Jun 2024 |
GBX |
1,918 |
1,935.8 |
1,907.2 |
1,935.8 |
1,935.8 |
+29 (+1.52%)
|
415,997 |
| 11 Jun 2024 |
GBX |
1,933 |
1,933.8 |
1,906.8 |
1,906.8 |
1,906.8 |
-19.2 (-1.00%)
|
421,995 |
| 10 Jun 2024 |
GBX |
1,921 |
1,930 |
1,921 |
1,926 |
1,926 |
-9.2 (-0.48%)
|
241,104 |
| 7 Jun 2024 |
GBX |
1,957.6 |
1,957.6 |
1,930 |
1,935.2 |
1,935.2 |
-15 (-0.77%)
|
224,456 |
| 6 Jun 2024 |
GBX |
1,960.6 |
1,961.4 |
1,946.4 |
1,950.2 |
1,950.2 |
+4.2 (+0.22%)
|
314,400 |
| 5 Jun 2024 |
GBX |
1,964.8 |
1,964.8 |
1,938.8 |
1,946 |
1,946 |
-4.4 (-0.23%)
|
178,347 |
| 4 Jun 2024 |
GBX |
1,957 |
1,961.78 |
1,947 |
1,950.4 |
1,950.4 |
-16 (-0.81%)
|
403,599 |
| 3 Jun 2024 |
GBX |
1,968.6 |
1,971.6 |
1,950.8 |
1,966.4 |
1,966.4 |
+15.4 (+0.79%)
|
352,225 |
| 31 May 2024 |
GBX |
1,944.8 |
1,959.2 |
1,941.74 |
1,951 |
1,951 |
+1.2 (+0.06%)
|
247,874 |
| 30 May 2024 |
GBX |
1,917.8 |
1,953 |
1,917.8 |
1,949.8 |
1,949.8 |
+27.4 (+1.43%)
|
321,361 |
| 29 May 2024 |
GBX |
1,942.6 |
1,950.839 |
1,922.4 |
1,922.4 |
1,922.4 |
-26 (-1.33%)
|
198,366 |
| 28 May 2024 |
GBX |
1,961.4 |
1,966 |
1,947.4 |
1,948.4 |
1,948.4 |
-5.2 (-0.27%)
|
562,879 |
| 24 May 2024 |
GBX |
1,935.2 |
1,953.6 |
1,930 |
1,953.6 |
1,953.6 |
+12.4 (+0.64%)
|
576,836 |
| 23 May 2024 |
GBX |
1,956 |
1,956 |
1,941 |
1,941.2 |
1,941.2 |
-6.4 (-0.33%)
|
375,426 |
| 22 May 2024 |
GBX |
1,956 |
1,956 |
1,940 |
1,947.6 |
1,947.6 |
-13.8 (-0.70%)
|
507,794 |
| 21 May 2024 |
GBX |
1,961.8 |
1,961.8 |
1,949.6 |
1,961.4 |
1,961.4 |
-2.2 (-0.11%)
|
386,968 |
| 20 May 2024 |
GBX |
1,946.8 |
1,967.4 |
1,946.8 |
1,963.6 |
1,963.6 |
+12.6 (+0.65%)
|
242,199 |
| 17 May 2024 |
GBX |
1,956.4 |
1,960.4 |
1,946.2 |
1,951 |
1,951 |
-4.8 (-0.25%)
|
216,831 |
| 16 May 2024 |
GBX |
1,954.6 |
1,957.6 |
1,946.4 |
1,955.8 |
1,955.8 |
+1.2 (+0.06%)
|
268,737 |
| 15 May 2024 |
GBX |
1,942 |
1,957.8 |
1,937.59 |
1,954.6 |
1,954.6 |
+20 (+1.03%)
|
400,107 |
| 14 May 2024 |
GBX |
1,933.6 |
1,962 |
1,838.6 |
1,934.6 |
1,934.6 |
+5.2 (+0.27%)
|
382,522 |
| 13 May 2024 |
GBX |
1,943.6 |
1,943.6 |
1,929.4 |
1,929.4 |
1,929.4 |
-9.6 (-0.50%)
|
246,058 |
| 10 May 2024 |
GBX |
1,929.8 |
1,946 |
1,929.8 |
1,939 |
1,939 |
+9.4 (+0.49%)
|
378,341 |
| 9 May 2024 |
GBX |
1,925.4 |
1,932 |
1,921.4 |
1,929.6 |
1,929.6 |
+4.8 (+0.25%)
|
134,271 |
| 8 May 2024 |
GBX |
1,918.6 |
1,924.8 |
1,913 |
1,924.8 |
1,924.8 |
+8.6 (+0.45%)
|
357,742 |
| 7 May 2024 |
GBX |
1,905 |
1,980.8 |
1,901.8 |
1,916.2 |
1,916.2 |
+21.4 (+1.13%)
|
303,607 |
| 3 May 2024 |
GBX |
1,885 |
1,908.38 |
1,881.154 |
1,894.8 |
1,894.8 |
+11.4 (+0.61%)
|
379,885 |
| 2 May 2024 |
GBX |
1,874.2 |
1,885 |
1,872.4 |
1,883.4 |
1,883.4 |
+13 (+0.70%)
|
627,276 |
