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 |
| 4 Dec 2020 |
GBX |
1,146 |
1,149 |
1,133.625 |
1,137.5 |
1,137.5 |
-3 (-0.26%)
|
85,867 |
| 3 Dec 2020 |
GBX |
1,165 |
1,175.775 |
1,136.3499 |
1,140.5 |
1,140.5 |
-20.5 (-1.77%)
|
89,248 |
| 2 Dec 2020 |
GBX |
1,160 |
1,180.93 |
1,157.2499 |
1,161 |
1,161 |
+7 (+0.61%)
|
136,891 |
| 1 Dec 2020 |
GBX |
1,136 |
1,166.75 |
1,136 |
1,154 |
1,154 |
+44.75 (+4.03%)
|
212,384 |
| 30 Nov 2020 |
GBX |
1,107 |
1,111.44 |
1,086.21 |
1,109.25 |
1,109.25 |
-4.75 (-0.43%)
|
135,101 |
| 27 Nov 2020 |
GBX |
1,120 |
1,123.42 |
1,078.465 |
1,114 |
1,114 |
-5 (-0.45%)
|
289,487 |
| 26 Nov 2020 |
GBX |
1,109 |
1,124.24 |
1,109 |
1,119 |
1,119 |
+19.75 (+1.80%)
|
322,405 |
| 25 Nov 2020 |
GBX |
1,088 |
1,112.222 |
1,086.5 |
1,099.25 |
1,099.25 |
+11 (+1.01%)
|
152,364 |
| 24 Nov 2020 |
GBX |
1,103.5 |
1,105.505 |
1,076.5 |
1,088.25 |
1,088.25 |
-36.25 (-3.22%)
|
399,843 |
| 23 Nov 2020 |
GBX |
1,163 |
1,165.29 |
1,119.57 |
1,124.5 |
1,124.5 |
-48 (-4.09%)
|
221,683 |
| 20 Nov 2020 |
GBX |
1,158 |
1,178.5 |
1,157.5 |
1,172.5 |
1,172.5 |
+10 (+0.86%)
|
130,699 |
| 19 Nov 2020 |
GBX |
1,160.5 |
1,172 |
1,152 |
1,162.5 |
1,162.5 |
-30 (-2.52%)
|
304,846 |
| 18 Nov 2020 |
GBX |
1,207.5 |
1,214.83 |
1,186.56 |
1,192.5 |
1,192.5 |
-14.5 (-1.20%)
|
78,011 |
| 17 Nov 2020 |
GBX |
1,225 |
1,229 |
1,207 |
1,207 |
1,207 |
-40.5 (-3.25%)
|
45,837 |
| 16 Nov 2020 |
GBX |
1,245.5 |
1,256.3699 |
1,223.22 |
1,247.5 |
1,247.5 |
-2 (-0.16%)
|
110,855 |
| 13 Nov 2020 |
GBX |
1,235.5 |
1,260.4 |
1,235.5 |
1,249.5 |
1,249.5 |
+7.5 (+0.60%)
|
71,731 |
| 12 Nov 2020 |
GBX |
1,225 |
1,248.6349 |
1,212.8351 |
1,242 |
1,242 |
+34.5 (+2.86%)
|
64,082 |
| 11 Nov 2020 |
GBX |
1,224 |
1,229.135 |
1,198.17 |
1,207.5 |
1,207.5 |
-32.5 (-2.62%)
|
67,259 |
| 10 Nov 2020 |
GBX |
1,287 |
1,290.1999 |
1,235.59 |
1,240 |
1,240 |
-21 (-1.67%)
|
121,263 |
| 9 Nov 2020 |
GBX |
1,370 |
1,379 |
1,249.41 |
1,261 |
1,261 |
-96.5 (-7.11%)
|
324,195 |
| 6 Nov 2020 |
GBX |
1,355 |
1,373.24 |
1,348.09 |
1,357.5 |
1,357.5 |
+7 (+0.52%)
|
125,179 |
| 5 Nov 2020 |
GBX |
1,300 |
1,355.4 |
1,296.417 |
1,350.5 |
1,350.5 |
+55.75 (+4.31%)
|
204,061 |
| 4 Nov 2020 |
GBX |
1,282 |
1,316.5 |
1,275.0001 |
1,294.75 |
1,294.75 |
-0.75 (-0.06%)
|
86,284 |
| 3 Nov 2020 |
GBX |
1,292 |
1,301.9199 |
1,283.9399 |
1,295.5 |
1,295.5 |
+25.5 (+2.01%)
|
28,376 |
| 2 Nov 2020 |
GBX |
1,266 |
1,282.36 |
1,261.32 |
1,270 |
1,270 |
+26.75 (+2.15%)
|
151,058 |
| 30 Oct 2020 |
GBX |
1,233 |
1,254.55 |
1,220.94 |
1,243.25 |
1,243.25 |
+6.75 (+0.55%)
|
49,506 |
| 29 Oct 2020 |
GBX |
1,220 |
1,244.5899 |
1,198.5 |
1,236.5 |
1,236.5 |
+17 (+1.39%)
|
135,248 |
| 28 Oct 2020 |
GBX |
1,272 |
1,287.4199 |
1,210.3001 |
1,219.5 |
1,219.5 |
-48.75 (-3.84%)
|
66,028 |
| 27 Oct 2020 |
GBX |
1,271.5 |
1,278 |
1,262.12 |
1,268.25 |
1,268.25 |
-10.25 (-0.80%)
|
23,982 |
| 26 Oct 2020 |
GBX |
1,279 |
1,294.5 |
1,271.2801 |
1,278.5 |
1,278.5 |
-6.5 (-0.51%)
|
52,753 |
