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 |
| 2 Nov 2022 |
GBX |
925.75 |
925.75 |
902 |
905 |
905 |
-16.125 (-1.75%)
|
9,959 |
| 1 Nov 2022 |
GBX |
918 |
924.75 |
913.25 |
921.125 |
921.125 |
+21.75 (+2.42%)
|
83,383 |
| 31 Oct 2022 |
GBX |
899 |
907 |
899 |
899.375 |
899.375 |
+0.25 (+0.03%)
|
16,156 |
| 28 Oct 2022 |
GBX |
907.75 |
911.25 |
899 |
899.125 |
899.125 |
-27 (-2.92%)
|
8,140 |
| 27 Oct 2022 |
GBX |
920 |
932.25 |
920 |
926.125 |
926.125 |
+2.125 (+0.23%)
|
852 |
| 26 Oct 2022 |
GBX |
911 |
925.75 |
907 |
924 |
924 |
+24.75 (+2.75%)
|
19,136 |
| 25 Oct 2022 |
GBX |
899 |
907 |
896 |
899.25 |
899.25 |
-0.625 (-0.07%)
|
28,681 |
| 24 Oct 2022 |
GBX |
906.5 |
911 |
895 |
899.875 |
899.875 |
-4.375 (-0.48%)
|
12,025 |
| 21 Oct 2022 |
GBX |
889.5 |
904.25 |
876.75 |
904.25 |
904.25 |
+15.25 (+1.72%)
|
12,572 |
| 20 Oct 2022 |
GBX |
880.5 |
893.75 |
871.25 |
889 |
889 |
+13.75 (+1.57%)
|
12,153 |
| 19 Oct 2022 |
GBX |
878.5 |
880 |
873.25 |
875.25 |
875.25 |
-10.5 (-1.19%)
|
8,672 |
| 18 Oct 2022 |
GBX |
895 |
898.766 |
882 |
885.75 |
885.75 |
+1 (+0.11%)
|
3,807 |
| 17 Oct 2022 |
GBX |
875.75 |
893.5 |
875.5 |
884.75 |
884.75 |
+12 (+1.37%)
|
16,288 |
| 14 Oct 2022 |
GBX |
894.75 |
902 |
872.75 |
872.75 |
872.75 |
-10.5 (-1.19%)
|
35,631 |
| 13 Oct 2022 |
GBX |
920 |
924.65 |
852.598 |
883.25 |
883.25 |
-35.125 (-3.82%)
|
493,482 |
| 12 Oct 2022 |
GBX |
928.25 |
931.75 |
917 |
918.375 |
918.375 |
-12.375 (-1.33%)
|
86,501 |
| 11 Oct 2022 |
GBX |
920 |
935.35 |
919.6 |
930.75 |
930.75 |
-6.5 (-0.69%)
|
20,446 |
| 10 Oct 2022 |
GBX |
934.75 |
942.75 |
922 |
937.25 |
937.25 |
-20.5 (-2.14%)
|
26,132 |
| 7 Oct 2022 |
GBX |
975.25 |
979.425 |
949.75 |
957.75 |
957.75 |
-9.125 (-0.94%)
|
62,627 |
| 6 Oct 2022 |
GBX |
961 |
969.25 |
956.575 |
966.875 |
966.875 |
+13 (+1.36%)
|
3,941 |
| 5 Oct 2022 |
GBX |
968.5 |
968.5 |
948.75 |
953.875 |
953.875 |
-18 (-1.85%)
|
122,937 |
| 4 Oct 2022 |
GBX |
951.5 |
976.2 |
951.5 |
971.875 |
971.875 |
+31 (+3.29%)
|
125,837 |
| 3 Oct 2022 |
GBX |
926 |
946.988 |
920 |
940.875 |
940.875 |
+3.25 (+0.35%)
|
45,947 |
| 30 Sep 2022 |
GBX |
916.5 |
937.75 |
915.25 |
937.625 |
937.625 |
+23.5 (+2.57%)
|
12,043 |
| 29 Sep 2022 |
GBX |
916 |
917.581 |
901.5 |
914.125 |
914.125 |
-5.875 (-0.64%)
|
35,068 |
| 28 Sep 2022 |
GBX |
876.25 |
923.75 |
872.853 |
920 |
920 |
+38.125 (+4.32%)
|
34,348 |
| 27 Sep 2022 |
GBX |
881.25 |
898.25 |
879.333 |
881.875 |
881.875 |
+2.25 (+0.26%)
|
52,297 |
| 26 Sep 2022 |
GBX |
892.5 |
898.25 |
875.8326 |
879.625 |
879.625 |
+1.5 (+0.17%)
|
29,092 |
| 23 Sep 2022 |
GBX |
904.75 |
904.75 |
875 |
878.125 |
878.125 |
-24 (-2.66%)
|
138,106 |
| 22 Sep 2022 |
GBX |
895.25 |
918.75 |
892.75 |
902.125 |
902.125 |
+6 (+0.67%)
|
36,454 |
