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 |
| 3 Mar 2021 |
GBX |
1,004.5 |
1,005.54 |
966 |
981.875 |
981.875 |
-5.125 (-0.52%)
|
134,716 |
| 2 Mar 2021 |
GBX |
966 |
987.9 |
962.9201 |
987 |
987 |
+9.75 (+1.00%)
|
111,134 |
| 1 Mar 2021 |
GBX |
994.25 |
996.273 |
976.7125 |
977.25 |
977.25 |
+2.5 (+0.26%)
|
54,846 |
| 26 Feb 2021 |
GBX |
1,001 |
1,010.1199 |
966.6749 |
974.75 |
974.75 |
-36.75 (-3.63%)
|
139,802 |
| 25 Feb 2021 |
GBX |
1,026 |
1,026.44 |
1,007.93 |
1,011.5 |
1,011.5 |
-24.5 (-2.36%)
|
88,702 |
| 24 Feb 2021 |
GBX |
1,021 |
1,036 |
1,008.19 |
1,036 |
1,036 |
+10 (+0.97%)
|
74,444 |
| 23 Feb 2021 |
GBX |
1,041 |
1,052.579 |
1,012.064 |
1,026 |
1,026 |
-17.5 (-1.68%)
|
65,763 |
| 22 Feb 2021 |
GBX |
1,034 |
1,048.95 |
1,025.11 |
1,043.5 |
1,043.5 |
+22 (+2.15%)
|
102,600 |
| 19 Feb 2021 |
GBX |
1,027.5 |
1,037.7912 |
1,018.5251 |
1,021.5 |
1,021.5 |
-8 (-0.78%)
|
77,342 |
| 18 Feb 2021 |
GBX |
1,050.5 |
1,052.5 |
1,019.415 |
1,029.5 |
1,029.5 |
-12 (-1.15%)
|
131,377 |
| 17 Feb 2021 |
GBX |
1,068 |
1,068 |
1,041.5 |
1,041.5 |
1,041.5 |
-38.25 (-3.54%)
|
104,884 |
| 16 Feb 2021 |
GBX |
1,096 |
1,104 |
1,075.12 |
1,079.75 |
1,079.75 |
-13.25 (-1.21%)
|
104,585 |
| 15 Feb 2021 |
GBX |
1,074 |
1,106.11 |
1,074 |
1,093 |
1,093 |
-6 (-0.55%)
|
96,362 |
| 12 Feb 2021 |
GBX |
1,092.5 |
1,102 |
1,079.01 |
1,099 |
1,099 |
-13.5 (-1.21%)
|
46,994 |
| 11 Feb 2021 |
GBX |
1,115.5 |
1,123.5 |
1,112.5 |
1,112.5 |
1,112.5 |
+5.5 (+0.50%)
|
10,505 |
| 10 Feb 2021 |
GBX |
1,120.5 |
1,122 |
1,102 |
1,107 |
1,107 |
+3.25 (+0.29%)
|
74,882 |
| 9 Feb 2021 |
GBX |
1,124 |
1,124 |
1,103.75 |
1,103.75 |
1,103.75 |
-13.5 (-1.21%)
|
32,409 |
| 8 Feb 2021 |
GBX |
1,108.5 |
1,118.6 |
1,095.1 |
1,117.25 |
1,117.25 |
+30.75 (+2.83%)
|
69,864 |
| 5 Feb 2021 |
GBX |
1,088 |
1,090.45 |
1,075.45 |
1,086.5 |
1,086.5 |
+20.25 (+1.90%)
|
81,334 |
| 4 Feb 2021 |
GBX |
1,087 |
1,098.58 |
1,059.85 |
1,066.25 |
1,066.25 |
-35.25 (-3.20%)
|
96,858 |
| 3 Feb 2021 |
GBX |
1,098 |
1,109.16 |
1,094 |
1,101.5 |
1,101.5 |
-3.5 (-0.32%)
|
46,321 |
| 2 Feb 2021 |
GBX |
1,108 |
1,112.38 |
1,094.265 |
1,105 |
1,105 |
+0.25 (+0.02%)
|
102,510 |
| 1 Feb 2021 |
GBX |
1,122 |
1,244.435 |
1,104.75 |
1,104.75 |
1,104.75 |
+0.75 (+0.07%)
|
151,637 |
| 29 Jan 2021 |
GBX |
1,095.5 |
1,124.25 |
1,088 |
1,104 |
1,104 |
+6 (+0.55%)
|
231,850 |
| 28 Jan 2021 |
GBX |
1,064.5 |
1,112.02 |
1,062.9451 |
1,098 |
1,098 |
+2 (+0.18%)
|
150,256 |
| 27 Jan 2021 |
GBX |
1,109.5 |
1,115.6499 |
1,073 |
1,096 |
1,096 |
-30.5 (-2.71%)
|
47,189 |
| 26 Jan 2021 |
GBX |
1,120 |
1,126.5 |
1,115.16 |
1,126.5 |
1,126.5 |
+9.5 (+0.85%)
|
32,029 |
| 25 Jan 2021 |
GBX |
1,128.5 |
1,138.92 |
1,114.55 |
1,117 |
1,117 |
-9.75 (-0.87%)
|
29,991 |
| 22 Jan 2021 |
GBX |
1,119 |
1,131.34 |
1,107.905 |
1,126.75 |
1,126.75 |
-6.25 (-0.55%)
|
102,075 |
| 21 Jan 2021 |
GBX |
1,150.5 |
1,156 |
1,129.8249 |
1,133 |
1,133 |
-13 (-1.13%)
|
42,961 |
