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 |
| 30 Jan 2023 |
GBX |
1,137 |
1,142.5 |
1,133.638 |
1,140.25 |
1,140.25 |
-1.25 (-0.11%)
|
22,341 |
| 27 Jan 2023 |
GBX |
1,153 |
1,168.5 |
1,141.5 |
1,141.5 |
1,141.5 |
-14.75 (-1.28%)
|
67,254 |
| 26 Jan 2023 |
GBX |
1,167 |
1,178 |
1,150 |
1,156.25 |
1,156.25 |
-7.25 (-0.62%)
|
81,986 |
| 25 Jan 2023 |
GBX |
1,153 |
1,164 |
1,145 |
1,163.5 |
1,163.5 |
+10.5 (+0.91%)
|
12,422 |
| 24 Jan 2023 |
GBX |
1,156 |
1,161.5 |
1,143.65 |
1,153 |
1,153 |
+18.25 (+1.61%)
|
44,171 |
| 23 Jan 2023 |
GBX |
1,141.5 |
1,150 |
1,133 |
1,134.75 |
1,134.75 |
+2.75 (+0.24%)
|
28,417 |
| 20 Jan 2023 |
GBX |
1,135.5 |
1,143.5 |
1,130.55 |
1,132 |
1,132 |
+6.75 (+0.60%)
|
52,967 |
| 19 Jan 2023 |
GBX |
1,119.5 |
1,133.5 |
1,102.549 |
1,125.25 |
1,125.25 |
+2 (+0.18%)
|
83,890 |
| 18 Jan 2023 |
GBX |
1,127.5 |
1,131.446 |
1,121.5 |
1,123.25 |
1,123.25 |
-10.75 (-0.95%)
|
39,471 |
| 17 Jan 2023 |
GBX |
1,139.5 |
1,149 |
1,134 |
1,134 |
1,134 |
-23.5 (-2.03%)
|
412,888 |
| 16 Jan 2023 |
GBX |
1,155.5 |
1,166 |
1,155 |
1,157.5 |
1,157.5 |
-5.75 (-0.49%)
|
816,262 |
| 13 Jan 2023 |
GBX |
1,160 |
1,170 |
1,156.5 |
1,163.25 |
1,163.25 |
+8.75 (+0.76%)
|
16,672 |
| 12 Jan 2023 |
GBX |
1,149.5 |
1,176 |
1,140 |
1,154.5 |
1,154.5 |
+19.75 (+1.74%)
|
36,822 |
| 11 Jan 2023 |
GBX |
1,138.5 |
1,162 |
1,134.75 |
1,134.75 |
1,134.75 |
+2 (+0.18%)
|
33,451 |
| 10 Jan 2023 |
GBX |
1,132 |
1,133.5 |
1,128.133 |
1,132.75 |
1,132.75 |
-9.75 (-0.85%)
|
11,668 |
| 9 Jan 2023 |
GBX |
1,142.5 |
1,153 |
1,135.125 |
1,142.5 |
1,142.5 |
-2.5 (-0.22%)
|
66,677 |
| 6 Jan 2023 |
GBX |
1,124.5 |
1,154 |
1,124.5 |
1,145 |
1,145 |
+30.5 (+2.74%)
|
38,960 |
| 5 Jan 2023 |
GBX |
1,123 |
1,124.5 |
1,107.45 |
1,114.5 |
1,114.5 |
-2.5 (-0.22%)
|
40,557 |
| 4 Jan 2023 |
GBX |
1,094 |
1,124.5 |
1,093 |
1,117 |
1,117 |
+50.5 (+4.74%)
|
52,037 |
| 3 Jan 2023 |
GBX |
1,073 |
1,084.905 |
1,064 |
1,066.5 |
1,066.5 |
+16.75 (+1.60%)
|
85,016 |
| 30 Dec 2022 |
GBX |
1,047.5 |
1,052.5 |
1,044.49 |
1,049.75 |
1,049.75 |
-1 (-0.10%)
|
7,252 |
| 29 Dec 2022 |
GBX |
1,047 |
1,060.5 |
1,047 |
1,050.75 |
1,050.75 |
+6 (+0.57%)
|
22,864 |
| 28 Dec 2022 |
GBX |
1,059.5 |
1,075.5 |
1,041 |
1,044.75 |
1,044.75 |
-2.5 (-0.24%)
|
31,094 |
| 23 Dec 2022 |
GBX |
1,048 |
1,049 |
1,044.5 |
1,047.25 |
1,047.25 |
+9 (+0.87%)
|
7,376 |
| 22 Dec 2022 |
GBX |
1,046.5 |
1,048.5 |
1,033.2 |
1,038.25 |
1,038.25 |
-11.75 (-1.12%)
|
60,757 |
| 21 Dec 2022 |
GBX |
1,038 |
1,059 |
1,032.2 |
1,050 |
1,050 |
+21.75 (+2.12%)
|
119,918 |
| 20 Dec 2022 |
GBX |
1,025 |
1,035 |
1,009.7 |
1,028.25 |
1,028.25 |
+29 (+2.90%)
|
8,741 |
| 19 Dec 2022 |
GBX |
1,011 |
1,017.125 |
998.75 |
999.25 |
999.25 |
-9 (-0.89%)
|
35,554 |
| 16 Dec 2022 |
GBX |
1,002.5 |
1,010 |
995 |
1,008.25 |
1,008.25 |
+5.75 (+0.57%)
|
21,222 |
| 15 Dec 2022 |
GBX |
1,010.5 |
1,011.65 |
1,000.5 |
1,002.5 |
1,002.5 |
-30 (-2.91%)
|
29,082 |
