iShares Public Limited Company
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
GBX |
1,961.8 |
1,961.8 |
1,949.6 |
1,961.4 |
1,961.4 |
-2.2 (-0.11%)
|
359,935 |
| 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 |
| 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 |
