iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 May 2024 |
GBX |
1,874.2 |
1,885 |
1,872.4 |
1,883.4 |
1,883.4 |
+13 (+0.70%)
|
627,276 |
1 May 2024 |
GBX |
1,883.6 |
1,883.6 |
1,864 |
1,870.4 |
1,870.4 |
-7.2 (-0.38%)
|
413,641 |
30 Apr 2024 |
GBX |
1,889.2 |
1,892.4 |
1,871.4 |
1,877.6 |
1,877.6 |
-6.6 (-0.35%)
|
715,465 |
29 Apr 2024 |
GBX |
1,869.2 |
1,884.2 |
1,858.2 |
1,884.2 |
1,884.2 |
+23 (+1.24%)
|
61,650 |
26 Apr 2024 |
GBX |
1,851.8 |
1,864 |
1,847.06 |
1,861.2 |
1,861.2 |
+19.8 (+1.08%)
|
196,064 |
25 Apr 2024 |
GBX |
1,850 |
1,858.8 |
1,836 |
1,841.4 |
1,841.4 |
-8.4 (-0.45%)
|
263,107 |
24 Apr 2024 |
GBX |
1,861.8 |
1,861.8 |
1,847.2 |
1,849.8 |
1,849.8 |
-7.2 (-0.39%)
|
647,217 |
23 Apr 2024 |
GBX |
1,843 |
1,857 |
1,837.6 |
1,857 |
1,857 |
+19.2 (+1.04%)
|
341,885 |
22 Apr 2024 |
GBX |
1,831.8 |
1,843.75 |
1,826 |
1,837.8 |
1,837.8 |
+19.4 (+1.07%)
|
349,400 |
19 Apr 2024 |
GBX |
1,820.8 |
1,820.8 |
1,805.96 |
1,818.4 |
1,818.4 |
-6 (-0.33%)
|
150,221 |
18 Apr 2024 |
GBX |
1,817 |
1,826.6 |
1,812.85 |
1,824.4 |
1,824.4 |
+11.4 (+0.63%)
|
163,868 |
17 Apr 2024 |
GBX |
1,814.4 |
1,822.6 |
1,809.2 |
1,813 |
1,813 |
+1.2 (+0.07%)
|
278,800 |
16 Apr 2024 |
GBX |
1,826 |
1,829.8 |
1,811 |
1,811.8 |
1,811.8 |
-34.2 (-1.85%)
|
408,645 |
15 Apr 2024 |
GBX |
1,851 |
1,858 |
1,843 |
1,846 |
1,846 |
-0.4 (-0.02%)
|
396,802 |
12 Apr 2024 |
GBX |
1,866 |
1,871.4 |
1,846.4 |
1,846.4 |
1,846.4 |
-8.2 (-0.44%)
|
462,789 |
11 Apr 2024 |
GBX |
1,857 |
1,857.8 |
1,846.885 |
1,854.6 |
1,854.6 |
+4.4 (+0.24%)
|
264,037 |
10 Apr 2024 |
GBX |
1,857.4 |
1,867.2 |
1,826 |
1,850.2 |
1,850.2 |
+5.2 (+0.28%)
|
795,998 |
9 Apr 2024 |
GBX |
1,861.2 |
1,861.2 |
1,845 |
1,845 |
1,845 |
-16.4 (-0.88%)
|
3,045,531 |
8 Apr 2024 |
GBX |
1,846.4 |
1,861.4 |
1,838.95 |
1,861.4 |
1,861.4 |
+16 (+0.87%)
|
432,794 |
5 Apr 2024 |
GBX |
1,842.4 |
1,852.2 |
1,837.6 |
1,845.4 |
1,845.4 |
-13 (-0.70%)
|
155,446 |
4 Apr 2024 |
GBX |
1,855.4 |
1,859.6 |
1,850 |
1,858.4 |
1,858.4 |
+12 (+0.65%)
|
224,666 |
3 Apr 2024 |
GBX |
1,837.8 |
1,847.8 |
1,833.971 |
1,846.4 |
1,846.4 |
+1.2 (+0.07%)
|
332,009 |
2 Apr 2024 |
GBX |
1,858.2 |
1,872.6 |
1,843.4 |
1,845.2 |
1,845.2 |
-15.9 (-0.85%)
|
220,887 |
28 Mar 2024 |
GBX |
1,860 |
1,865.2 |
1,849 |
1,861.1 |
1,861.1 |
+8.1 (+0.44%)
|
268,466 |
27 Mar 2024 |
GBX |
1,855.6 |
1,855.6 |
1,842.8 |
1,853 |
1,853 |
+4.4 (+0.24%)
|
784,829 |
26 Mar 2024 |
GBX |
1,830.4 |
1,849.4 |
1,830.4 |
1,848.6 |
1,848.6 |
+14.6 (+0.80%)
|
244,264 |
25 Mar 2024 |
GBX |
1,836.2 |
1,841.11 |
1,828.4 |
1,834 |
1,834 |
-10.8 (-0.59%)
|
255,647 |
22 Mar 2024 |
GBX |
1,843.2 |
1,848 |
1,841.2 |
1,844.8 |
1,844.8 |
+3.8 (+0.21%)
|
3,146,433 |
21 Mar 2024 |
GBX |
1,842 |
1,843.6 |
1,830 |
1,841 |
1,841 |
+21 (+1.15%)
|
1,019,720 |
20 Mar 2024 |
GBX |
1,815.6 |
1,820 |
1,811.4 |
1,820 |
1,820 |
+7 (+0.39%)
|
615,038 |