iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Feb 2024 |
GBX |
1,800.6 |
1,800.8 |
1,776.4 |
1,776.4 |
1,776.4 |
-19.4 (-1.08%)
|
315,588 |
| 2 Feb 2024 |
GBX |
1,802 |
1,809.6 |
1,791 |
1,795.8 |
1,795.8 |
+7.6 (+0.43%)
|
818,760 |
| 1 Feb 2024 |
GBX |
1,799 |
1,808.4 |
1,788.2 |
1,788.2 |
1,788.2 |
-17 (-0.94%)
|
265,192 |
| 31 Jan 2024 |
GBX |
1,807.2 |
1,810.6 |
1,803.4 |
1,805.2 |
1,805.2 |
-2 (-0.11%)
|
311,391 |
| 30 Jan 2024 |
GBX |
1,811 |
1,812.6 |
1,801.6 |
1,807.2 |
1,807.2 |
+3.4 (+0.19%)
|
117,381 |
| 29 Jan 2024 |
GBX |
1,805.8 |
1,806.2 |
1,794.4 |
1,803.8 |
1,803.8 |
-2 (-0.11%)
|
154,050 |
| 26 Jan 2024 |
GBX |
1,795.6 |
1,807.2 |
1,790.2 |
1,805.8 |
1,805.8 |
+12.2 (+0.68%)
|
262,062 |
| 25 Jan 2024 |
GBX |
1,780 |
1,794.8 |
1,780 |
1,793.6 |
1,793.6 |
+3.4 (+0.19%)
|
499,619 |
| 24 Jan 2024 |
GBX |
1,781.8 |
1,790.2 |
1,781.2 |
1,790.2 |
1,790.2 |
+15.4 (+0.87%)
|
147,846 |
| 23 Jan 2024 |
GBX |
1,777.2 |
1,784.8 |
1,774.4 |
1,774.8 |
1,774.8 |
-4.8 (-0.27%)
|
208,511 |
| 22 Jan 2024 |
GBX |
1,774 |
1,782 |
1,772 |
1,779.6 |
1,779.6 |
+14.2 (+0.80%)
|
192,337 |
| 19 Jan 2024 |
GBX |
1,786.4 |
1,786.4 |
1,761.2 |
1,765.4 |
1,765.4 |
-3.6 (-0.20%)
|
158,365 |
| 18 Jan 2024 |
GBX |
1,763.8 |
1,774.8 |
1,760.2 |
1,769 |
1,769 |
+5.8 (+0.33%)
|
164,210 |
| 17 Jan 2024 |
GBX |
1,780 |
1,780 |
1,750.8 |
1,763.2 |
1,763.2 |
-29 (-1.62%)
|
514,544 |
| 16 Jan 2024 |
GBX |
1,781.4 |
1,794.8 |
1,781.4 |
1,792.2 |
1,792.2 |
+0.2 (+0.01%)
|
332,477 |
| 15 Jan 2024 |
GBX |
1,796.6 |
1,800.4 |
1,783.4 |
1,792 |
1,792 |
-1.8 (-0.10%)
|
151,578 |
| 12 Jan 2024 |
GBX |
1,798 |
1,806.4 |
1,788.962 |
1,793.8 |
1,793.8 |
+9.2 (+0.52%)
|
245,245 |
| 11 Jan 2024 |
GBX |
1,813 |
1,813 |
1,784.6 |
1,784.6 |
1,784.6 |
-15.8 (-0.88%)
|
414,836 |
| 10 Jan 2024 |
GBX |
1,804 |
1,805.2 |
1,798.2 |
1,800.4 |
1,800.4 |
-1.4 (-0.08%)
|
76,064 |
| 9 Jan 2024 |
GBX |
1,819.8 |
1,819.8 |
1,798.8 |
1,801.8 |
1,801.8 |
-8.6 (-0.48%)
|
164,987 |
| 8 Jan 2024 |
GBX |
1,786.4 |
1,810.4 |
1,782 |
1,810.4 |
1,810.4 |
+17 (+0.95%)
|
157,329 |
| 5 Jan 2024 |
GBX |
1,790 |
1,809.4 |
1,780.4 |
1,793.4 |
1,793.4 |
-16.5 (-0.91%)
|
261,464 |
| 4 Jan 2024 |
GBX |
1,812.6 |
1,816.4 |
1,798.6 |
1,809.9 |
1,809.9 |
+6.5 (+0.36%)
|
203,839 |
| 3 Jan 2024 |
GBX |
1,819.8 |
1,826.8 |
1,801.48 |
1,803.4 |
1,803.4 |
-17.5 (-0.96%)
|
299,660 |
| 2 Jan 2024 |
GBX |
1,845.4 |
1,845.8 |
1,818.8 |
1,820.9 |
1,820.9 |
-18.5 (-1.01%)
|
349,815 |
| 29 Dec 2023 |
GBX |
1,842 |
1,846.8 |
1,833.2 |
1,839.4 |
1,839.4 |
-3 (-0.16%)
|
44,065 |
| 28 Dec 2023 |
GBX |
1,844 |
1,847 |
1,834.4 |
1,842.4 |
1,842.4 |
-0.4 (-0.02%)
|
299,898 |
| 27 Dec 2023 |
GBX |
1,834.6 |
1,843.8 |
1,834.6 |
1,842.8 |
1,842.8 |
+9.8 (+0.53%)
|
177,121 |
| 22 Dec 2023 |
GBX |
1,820.8 |
1,833.5799 |
1,820.8 |
1,833 |
1,833 |
+5 (+0.27%)
|
160,007 |
| 21 Dec 2023 |
GBX |
1,818.2 |
1,829.572 |
1,817.8 |
1,828 |
1,828 |
-4 (-0.22%)
|
403,768 |
