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 |
| 6 Oct 2021 |
GBX |
955.5 |
968.301 |
949.252 |
963 |
963 |
+13.625 (+1.44%)
|
31,217 |
| 5 Oct 2021 |
GBX |
956.75 |
958.75 |
942.7231 |
949.375 |
949.375 |
-11.875 (-1.24%)
|
79,860 |
| 4 Oct 2021 |
GBX |
949.5 |
964.1499 |
936.8858 |
961.25 |
961.25 |
+14.375 (+1.52%)
|
35,452 |
| 1 Oct 2021 |
GBX |
962.75 |
968.5 |
944.3399 |
946.875 |
946.875 |
-24.375 (-2.51%)
|
71,758 |
| 30 Sep 2021 |
GBX |
953.25 |
971.25 |
946.026 |
971.25 |
971.25 |
+22 (+2.32%)
|
60,972 |
| 29 Sep 2021 |
GBX |
954.5 |
966.575 |
941.6061 |
949.25 |
949.25 |
-2.25 (-0.24%)
|
87,543 |
| 28 Sep 2021 |
GBX |
946 |
958 |
932.5 |
951.5 |
951.5 |
-7.25 (-0.76%)
|
179,630 |
| 27 Sep 2021 |
GBX |
957.25 |
965.6199 |
953.41 |
958.75 |
958.75 |
-3.25 (-0.34%)
|
25,247 |
| 24 Sep 2021 |
GBX |
965.25 |
967.75 |
954.02 |
962 |
962 |
-1.5 (-0.16%)
|
17,307 |
| 23 Sep 2021 |
GBX |
990 |
991.56 |
961.5 |
963.5 |
963.5 |
-36 (-3.60%)
|
51,213 |
| 22 Sep 2021 |
GBX |
999.75 |
1,000.5 |
986.5 |
999.5 |
999.5 |
+0.375 (+0.04%)
|
25,779 |
| 21 Sep 2021 |
GBX |
982.75 |
1,000.5 |
978.5151 |
999.125 |
999.125 |
+14.25 (+1.45%)
|
29,773 |
| 20 Sep 2021 |
GBX |
978 |
984.875 |
971.5974 |
984.875 |
984.875 |
+8.25 (+0.84%)
|
43,320 |
| 17 Sep 2021 |
GBX |
1,002 |
1,002 |
971.75 |
976.625 |
976.625 |
-5.75 (-0.59%)
|
49,255 |
| 16 Sep 2021 |
GBX |
1,016 |
1,018.3499 |
980.25 |
982.375 |
982.375 |
-41.125 (-4.02%)
|
113,274 |
| 15 Sep 2021 |
GBX |
1,015.5 |
1,027.3099 |
1,015.5 |
1,023.5 |
1,023.5 |
-8.25 (-0.80%)
|
22,247 |
| 14 Sep 2021 |
GBX |
1,016 |
1,034 |
1,010.3149 |
1,031.75 |
1,031.75 |
+6 (+0.58%)
|
62,213 |
| 13 Sep 2021 |
GBX |
1,011 |
1,027 |
1,004.8 |
1,025.75 |
1,025.75 |
+10.75 (+1.06%)
|
31,957 |
| 10 Sep 2021 |
GBX |
1,023 |
1,023.235 |
1,010.4601 |
1,015 |
1,015 |
-2.75 (-0.27%)
|
59,974 |
| 9 Sep 2021 |
GBX |
1,030 |
1,035.5 |
1,011.4499 |
1,017.75 |
1,017.75 |
-14.75 (-1.43%)
|
43,061 |
| 8 Sep 2021 |
GBX |
1,033 |
1,038.5 |
1,023.0751 |
1,032.5 |
1,032.5 |
+0.75 (+0.07%)
|
43,438 |
| 7 Sep 2021 |
GBX |
1,051 |
1,055.2899 |
1,031.5 |
1,031.75 |
1,031.75 |
-26.25 (-2.48%)
|
40,114 |
| 6 Sep 2021 |
GBX |
1,058.5 |
1,060.92 |
1,052.64 |
1,058 |
1,058 |
+4.5 (+0.43%)
|
47,853 |
| 3 Sep 2021 |
GBX |
1,038.5 |
1,061.5 |
1,034.07 |
1,053.5 |
1,053.5 |
+25 (+2.43%)
|
91,914 |
| 2 Sep 2021 |
GBX |
1,039.5 |
1,039.5 |
1,025.12 |
1,028.5 |
1,028.5 |
-11.5 (-1.11%)
|
42,057 |
| 1 Sep 2021 |
GBX |
1,040 |
1,048.01 |
1,034.05 |
1,040 |
1,040 |
+5.5 (+0.53%)
|
44,549 |
| 31 Aug 2021 |
GBX |
1,034 |
1,039 |
1,028.7999 |
1,034.5 |
1,034.5 |
+3.75 (+0.36%)
|
47,968 |
| 27 Aug 2021 |
GBX |
1,015.5 |
1,030.75 |
1,009.3 |
1,030.75 |
1,030.75 |
+12.5 (+1.23%)
|
24,100 |
| 26 Aug 2021 |
GBX |
1,009 |
1,021.94 |
1,009 |
1,018.25 |
1,018.25 |
+2 (+0.20%)
|
47,387 |
| 25 Aug 2021 |
GBX |
1,030 |
1,032.1 |
1,013.5 |
1,016.25 |
1,016.25 |
-18 (-1.74%)
|
58,370 |
