iShares V Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
GBX |
1,010 |
1,014.975 |
993 |
995.875 |
995.875 |
-20.625 (-2.03%)
|
11,432 |
| 4 Sep 2023 |
GBX |
1,019.5 |
1,023.94 |
1,015.74 |
1,016.5 |
1,016.5 |
-8.5 (-0.83%)
|
3,358 |
| 1 Sep 2023 |
GBX |
1,007 |
1,039.5 |
1,007 |
1,025 |
1,025 |
+8.5 (+0.84%)
|
7,768 |
| 31 Aug 2023 |
GBX |
1,023 |
1,034.81 |
1,016.5 |
1,016.5 |
1,016.5 |
-7.5 (-0.73%)
|
5,198 |
| 30 Aug 2023 |
GBX |
1,024.5 |
1,034.5 |
1,022 |
1,024 |
1,024 |
+1 (+0.10%)
|
16,840 |
| 29 Aug 2023 |
GBX |
1,010.5 |
1,025.867 |
1,010.5 |
1,023 |
1,023 |
+35.75 (+3.62%)
|
23,287 |
| 25 Aug 2023 |
GBX |
1,002 |
1,004.26 |
982.285 |
987.25 |
987.25 |
-17.5 (-1.74%)
|
17,054 |
| 24 Aug 2023 |
GBX |
997.75 |
1,004.75 |
986.75 |
1,004.75 |
1,004.75 |
+9.75 (+0.98%)
|
17,299 |
| 23 Aug 2023 |
GBX |
979.75 |
997 |
976.0399 |
995 |
995 |
+33 (+3.43%)
|
10,907 |
| 22 Aug 2023 |
GBX |
962 |
965.72 |
951 |
962 |
962 |
+12.625 (+1.33%)
|
34,453 |
| 21 Aug 2023 |
GBX |
944.5 |
955.5 |
944.25 |
949.375 |
949.375 |
-0.125 (-0.01%)
|
37,385 |
| 18 Aug 2023 |
GBX |
955.25 |
958.228 |
947 |
949.5 |
949.5 |
-5.5 (-0.58%)
|
34,458 |
| 17 Aug 2023 |
GBX |
967.25 |
967.69 |
952.75 |
955 |
955 |
-18.875 (-1.94%)
|
16,087 |
| 16 Aug 2023 |
GBX |
980.75 |
980.75 |
969.25 |
973.875 |
973.875 |
-16.625 (-1.68%)
|
9,899 |
| 15 Aug 2023 |
GBX |
1,007 |
1,007 |
987.5 |
990.5 |
990.5 |
-17.5 (-1.74%)
|
22,841 |
| 14 Aug 2023 |
GBX |
1,019 |
1,022.64 |
1,005 |
1,008 |
1,008 |
-9.75 (-0.96%)
|
15,348 |
| 11 Aug 2023 |
GBX |
1,016.5 |
1,019.2 |
1,003 |
1,017.75 |
1,017.75 |
+7.25 (+0.72%)
|
22,493 |
| 10 Aug 2023 |
GBX |
1,014 |
1,018 |
1,005.8 |
1,010.5 |
1,010.5 |
+5.5 (+0.55%)
|
12,107 |
| 9 Aug 2023 |
GBX |
1,012 |
1,012.16 |
1,001.5 |
1,005 |
1,005 |
+3 (+0.30%)
|
24,681 |
| 8 Aug 2023 |
GBX |
1,006.5 |
1,010.5 |
995 |
1,002 |
1,002 |
+1 (+0.10%)
|
187,980 |
| 7 Aug 2023 |
GBX |
1,017 |
1,020 |
1,001 |
1,001 |
1,001 |
-15.75 (-1.55%)
|
21,769 |
| 4 Aug 2023 |
GBX |
1,010.5 |
1,023.52 |
1,005.58 |
1,016.75 |
1,016.75 |
+6.75 (+0.67%)
|
97,154 |
| 3 Aug 2023 |
GBX |
1,018 |
1,023.14 |
1,010 |
1,010 |
1,010 |
-2.5 (-0.25%)
|
31,268 |
| 2 Aug 2023 |
GBX |
1,037.5 |
1,043 |
1,010.5 |
1,012.5 |
1,012.5 |
-35.75 (-3.41%)
|
29,815 |
| 1 Aug 2023 |
GBX |
1,064.5 |
1,068.5 |
1,043 |
1,048.25 |
1,048.25 |
-25.75 (-2.40%)
|
47,319 |
| 31 Jul 2023 |
GBX |
1,050.5 |
1,074.7 |
1,045.5 |
1,074 |
1,074 |
+15 (+1.42%)
|
145,678 |
| 28 Jul 2023 |
GBX |
1,048 |
1,059 |
1,044.5 |
1,059 |
1,059 |
+12 (+1.15%)
|
152,037 |
| 27 Jul 2023 |
GBX |
1,078 |
1,078 |
1,045.35 |
1,047 |
1,047 |
-27.75 (-2.58%)
|
23,469 |
| 26 Jul 2023 |
GBX |
1,083.5 |
1,084.42 |
1,068 |
1,074.75 |
1,074.75 |
-3.25 (-0.30%)
|
14,072 |
| 25 Jul 2023 |
GBX |
1,075.5 |
1,084.2 |
1,072.2 |
1,078 |
1,078 |
+9.25 (+0.87%)
|
12,069 |
