iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2004 |
GBX |
596.5 |
609.4128 |
596.5 |
608.5 |
608.5 |
+9 (+1.50%)
|
209,049 |
| 18 May 2004 |
GBX |
598 |
599.5 |
594.5 |
599.5 |
599.5 |
+6.5 (+1.10%)
|
443,660 |
| 17 May 2004 |
GBX |
600 |
600 |
591 |
593 |
593 |
-9.5 (-1.58%)
|
61,883 |
| 14 May 2004 |
GBX |
609 |
609 |
602.5 |
602.5 |
602.5 |
-3.5 (-0.58%)
|
12,047 |
| 13 May 2004 |
GBX |
607 |
609.5 |
600.0985 |
606 |
606 |
+3.5 (+0.58%)
|
535,326 |
| 12 May 2004 |
GBX |
609 |
609.5 |
601.5 |
602.5 |
602.5 |
-1 (-0.17%)
|
226,917 |
| 11 May 2004 |
GBX |
600.5 |
606 |
600 |
603.5 |
603.5 |
+6.5 (+1.09%)
|
540,749 |
| 10 May 2004 |
GBX |
610 |
610 |
596.5 |
597 |
597 |
-18.5 (-3.01%)
|
13,712 |
| 7 May 2004 |
GBX |
623.5 |
623.5 |
614 |
615.5 |
615.5 |
-4.5 (-0.73%)
|
32,262 |
| 6 May 2004 |
GBX |
628 |
628 |
620 |
620 |
620 |
-5.5 (-0.88%)
|
12,320 |
| 5 May 2004 |
GBX |
628.5 |
628.5 |
623 |
625.5 |
625.5 |
-0.5 (-0.08%)
|
153,671 |
| 4 May 2004 |
GBX |
628.5 |
628.5 |
625 |
626 |
626 |
0.0 (0.0%)
|
14,659 |
| 30 Apr 2004 |
GBX |
629.5 |
629.5 |
626 |
626 |
626 |
-1 (-0.16%)
|
114,647 |
| 29 Apr 2004 |
GBX |
636 |
636 |
627 |
627 |
627 |
-7.5 (-1.18%)
|
12,019 |
| 28 Apr 2004 |
GBX |
639.5 |
639.5 |
634.5 |
634.5 |
634.5 |
-3 (-0.47%)
|
2,694 |
| 27 Apr 2004 |
GBX |
642 |
642 |
637.5 |
637.5 |
637.5 |
-2 (-0.31%)
|
12,412 |
| 26 Apr 2004 |
GBX |
644 |
644 |
638.5 |
639.5 |
639.5 |
-2 (-0.31%)
|
122,328 |
| 23 Apr 2004 |
GBX |
641.5 |
644.5 |
641.5 |
641.5 |
641.5 |
+5 (+0.79%)
|
3,827 |
| 22 Apr 2004 |
GBX |
637.5 |
638 |
636 |
636.5 |
636.5 |
+2 (+0.32%)
|
12,886 |
| 21 Apr 2004 |
GBX |
637 |
640 |
634.5 |
634.5 |
634.5 |
-4.5 (-0.70%)
|
128,591 |
| 20 Apr 2004 |
GBX |
636.5 |
641.5 |
636.5 |
639 |
639 |
+5.5 (+0.87%)
|
222,585 |
| 19 Apr 2004 |
GBX |
633.5 |
635.5 |
633.5 |
633.5 |
633.5 |
+4 (+0.64%)
|
19,308 |
| 16 Apr 2004 |
GBX |
633 |
640 |
626.744 |
629.5 |
629.5 |
-1 (-0.16%)
|
730,458 |
| 15 Apr 2004 |
GBX |
633 |
633 |
627 |
630.5 |
630.5 |
+1.5 (+0.24%)
|
482,105 |
| 14 Apr 2004 |
GBX |
638 |
638 |
628 |
629 |
629 |
-9 (-1.41%)
|
22,175 |
| 13 Apr 2004 |
GBX |
640.5 |
642 |
638 |
638 |
638 |
+1 (+0.16%)
|
38,483 |
| 8 Apr 2004 |
GBX |
638.5 |
639.5 |
637 |
637 |
637 |
+2 (+0.31%)
|
20,432 |
| 7 Apr 2004 |
GBX |
636 |
637.5 |
632 |
635 |
635 |
+3.5 (+0.55%)
|
227,056 |
| 6 Apr 2004 |
GBX |
634.5 |
639 |
631 |
631.5 |
631.5 |
-4 (-0.63%)
|
48,433 |
| 5 Apr 2004 |
GBX |
639 |
639 |
635.5 |
635.5 |
635.5 |
0.0 (0.0%)
|
23,121 |
