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 |
| 8 Aug 2022 |
GBX |
933.5 |
957.375 |
931.82 |
957.375 |
957.375 |
+42.375 (+4.63%)
|
65,815 |
| 5 Aug 2022 |
GBX |
927 |
930.75 |
909.75 |
915 |
915 |
-2.75 (-0.30%)
|
50,459 |
| 4 Aug 2022 |
GBX |
914.25 |
930.25 |
902.32 |
917.75 |
917.75 |
+23.375 (+2.61%)
|
27,441 |
| 3 Aug 2022 |
GBX |
913.5 |
921.75 |
891.6 |
894.375 |
894.375 |
-35.625 (-3.83%)
|
24,264 |
| 2 Aug 2022 |
GBX |
918 |
938.5 |
916.938 |
930 |
930 |
+17.125 (+1.88%)
|
91,634 |
| 1 Aug 2022 |
GBX |
923 |
929.123 |
908 |
912.875 |
912.875 |
-8.5 (-0.92%)
|
80,997 |
| 29 Jul 2022 |
GBX |
926.25 |
931.25 |
908.488 |
921.375 |
921.375 |
0.0 (0.0%)
|
58,288 |
| 28 Jul 2022 |
GBX |
907 |
923 |
898.295 |
921.375 |
921.375 |
+32.5 (+3.66%)
|
39,580 |
| 27 Jul 2022 |
GBX |
894 |
898.465 |
884.5 |
888.875 |
888.875 |
+0.75 (+0.08%)
|
97,456 |
| 26 Jul 2022 |
GBX |
880.5 |
893.5 |
878.5 |
888.125 |
888.125 |
+6.5 (+0.74%)
|
79,210 |
| 25 Jul 2022 |
GBX |
908.25 |
910.98 |
873.25 |
881.625 |
881.625 |
-40 (-4.34%)
|
130,221 |
| 22 Jul 2022 |
GBX |
906.25 |
930.25 |
906.25 |
921.625 |
921.625 |
+10.375 (+1.14%)
|
21,638 |
| 21 Jul 2022 |
GBX |
894.75 |
919.75 |
892.718 |
911.25 |
911.25 |
-0.125 (-0.01%)
|
13,275 |
| 20 Jul 2022 |
GBX |
919 |
924.75 |
910 |
911.375 |
911.375 |
-10.5 (-1.14%)
|
35,941 |
| 19 Jul 2022 |
GBX |
915.75 |
925 |
910.025 |
921.875 |
921.875 |
-0.375 (-0.04%)
|
45,917 |
| 18 Jul 2022 |
GBX |
920.25 |
929.25 |
919.035 |
922.25 |
922.25 |
+3.5 (+0.38%)
|
26,523 |
| 15 Jul 2022 |
GBX |
917.5 |
929.5 |
904.535 |
918.75 |
918.75 |
+3 (+0.33%)
|
37,524 |
| 14 Jul 2022 |
GBX |
943.75 |
952.665 |
903.25 |
915.75 |
915.75 |
-46.5 (-4.83%)
|
149,337 |
| 13 Jul 2022 |
GBX |
941 |
966.75 |
927.06 |
962.25 |
962.25 |
+7.25 (+0.76%)
|
13,143 |
| 12 Jul 2022 |
GBX |
959 |
961 |
937.263 |
955 |
955 |
-4 (-0.42%)
|
63,192 |
| 11 Jul 2022 |
GBX |
955 |
968 |
946.97 |
959 |
959 |
-7.625 (-0.79%)
|
10,857 |
| 8 Jul 2022 |
GBX |
964.25 |
974.235 |
953.475 |
966.625 |
966.625 |
+11.5 (+1.20%)
|
22,070 |
| 7 Jul 2022 |
GBX |
955.25 |
973 |
950.75 |
955.125 |
955.125 |
+22.375 (+2.40%)
|
57,592 |
| 6 Jul 2022 |
GBX |
956.5 |
968 |
930 |
932.75 |
932.75 |
-21 (-2.20%)
|
75,272 |
| 5 Jul 2022 |
GBX |
995.25 |
999.583 |
948.5 |
953.75 |
953.75 |
-38.375 (-3.87%)
|
9,356 |
| 4 Jul 2022 |
GBX |
987.25 |
993.82 |
982.25 |
992.125 |
992.125 |
-3.875 (-0.39%)
|
17,726 |
| 1 Jul 2022 |
GBX |
947.75 |
997.3124 |
947.75 |
996 |
996 |
+25.375 (+2.61%)
|
125,092 |
| 30 Jun 2022 |
GBX |
990 |
997.2499 |
966.3751 |
970.625 |
970.625 |
-24.125 (-2.43%)
|
53,090 |
| 29 Jun 2022 |
GBX |
1,000 |
1,018.9999 |
993.75 |
994.75 |
994.75 |
-23.5 (-2.31%)
|
44,022 |
| 28 Jun 2022 |
GBX |
1,034 |
1,036.524 |
1,017 |
1,018.25 |
1,018.25 |
-0.25 (-0.02%)
|
20,451 |
