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 |
| 21 Sep 2022 |
GBX |
905.75 |
907.323 |
892 |
896.125 |
896.125 |
+8.625 (+0.97%)
|
64,099 |
| 20 Sep 2022 |
GBX |
915 |
915 |
886.833 |
887.5 |
887.5 |
-14.5 (-1.61%)
|
50,854 |
| 16 Sep 2022 |
GBX |
881.25 |
908.059 |
874.018 |
902 |
902 |
+12.625 (+1.42%)
|
237,959 |
| 15 Sep 2022 |
GBX |
907.25 |
911.75 |
886.75 |
889.375 |
889.375 |
-25.25 (-2.76%)
|
3,576 |
| 14 Sep 2022 |
GBX |
912.5 |
921.75 |
907.57 |
914.625 |
914.625 |
-9.5 (-1.03%)
|
44,123 |
| 13 Sep 2022 |
GBX |
937.75 |
941.75 |
909.813 |
924.125 |
924.125 |
-14.875 (-1.58%)
|
73,007 |
| 12 Sep 2022 |
GBX |
929.5 |
943.938 |
929.25 |
939 |
939 |
+12.375 (+1.34%)
|
14,254 |
| 9 Sep 2022 |
GBX |
924.25 |
932.5 |
917.25 |
926.625 |
926.625 |
+19.75 (+2.18%)
|
26,032 |
| 8 Sep 2022 |
GBX |
911.75 |
916.032 |
892.75 |
906.875 |
906.875 |
+3.25 (+0.36%)
|
58,248 |
| 7 Sep 2022 |
GBX |
876 |
906 |
874.583 |
903.625 |
903.625 |
+19.875 (+2.25%)
|
91,466 |
| 6 Sep 2022 |
GBX |
892.25 |
893.753 |
883.75 |
883.75 |
883.75 |
-7.875 (-0.88%)
|
47,129 |
| 5 Sep 2022 |
GBX |
894.5 |
896.73 |
890.75 |
891.625 |
891.625 |
-1 (-0.11%)
|
42,816 |
| 2 Sep 2022 |
GBX |
855.5 |
897.75 |
855.5 |
892.625 |
892.625 |
+29.875 (+3.46%)
|
46,807 |
| 1 Sep 2022 |
GBX |
869.5 |
878.25 |
859.25 |
862.75 |
862.75 |
-28.875 (-3.24%)
|
39,866 |
| 31 Aug 2022 |
GBX |
886.75 |
897 |
880.5 |
891.625 |
891.625 |
+2.25 (+0.25%)
|
60,390 |
| 30 Aug 2022 |
GBX |
905 |
905.8 |
887.5 |
889.375 |
889.375 |
-27.25 (-2.97%)
|
26,024 |
| 26 Aug 2022 |
GBX |
940.75 |
948.488 |
916.5 |
916.625 |
916.625 |
-25 (-2.65%)
|
23,060 |
| 25 Aug 2022 |
GBX |
947.25 |
958.988 |
940.5 |
941.625 |
941.625 |
+1 (+0.11%)
|
74,688 |
| 24 Aug 2022 |
GBX |
931 |
942.5 |
928 |
940.625 |
940.625 |
+0.625 (+0.07%)
|
36,661 |
| 23 Aug 2022 |
GBX |
928 |
943.813 |
921.15 |
940 |
940 |
+18.625 (+2.02%)
|
43,507 |
| 22 Aug 2022 |
GBX |
917.75 |
925.75 |
906.5 |
921.375 |
921.375 |
-4 (-0.43%)
|
71,637 |
| 19 Aug 2022 |
GBX |
926.25 |
932 |
920.75 |
925.375 |
925.375 |
-0.5 (-0.05%)
|
62,442 |
| 18 Aug 2022 |
GBX |
915.25 |
927.5 |
912.65 |
925.875 |
925.875 |
+2.125 (+0.23%)
|
59,720 |
| 17 Aug 2022 |
GBX |
940.25 |
949.25 |
922.75 |
923.75 |
923.75 |
-17.875 (-1.90%)
|
38,656 |
| 16 Aug 2022 |
GBX |
950 |
952.55 |
940.312 |
941.625 |
941.625 |
+0.5 (+0.05%)
|
48,788 |
| 15 Aug 2022 |
GBX |
948 |
953.45 |
936.5 |
941.125 |
941.125 |
-15.625 (-1.63%)
|
53,241 |
| 12 Aug 2022 |
GBX |
946.5 |
964.3 |
939 |
956.75 |
956.75 |
+9.75 (+1.03%)
|
67,426 |
| 11 Aug 2022 |
GBX |
949.25 |
957.55 |
939 |
947 |
947 |
-8.375 (-0.88%)
|
103,788 |
| 10 Aug 2022 |
GBX |
950.5 |
959 |
945 |
955.375 |
955.375 |
+14.5 (+1.54%)
|
35,424 |
| 9 Aug 2022 |
GBX |
951.75 |
960 |
937.75 |
940.875 |
940.875 |
-16.5 (-1.72%)
|
18,113 |
