iShares V Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2020 |
GBX |
1,176 |
1,203.5 |
1,154.0801 |
1,203.5 |
1,203.5 |
+31 (+2.64%)
|
115,981 |
| 4 May 2020 |
GBX |
1,184 |
1,184.286 |
1,151.2 |
1,172.5 |
1,172.5 |
+44 (+3.90%)
|
78,019 |
| 1 May 2020 |
GBX |
1,100 |
1,131.4195 |
1,067 |
1,128.5 |
1,128.5 |
-12.5 (-1.10%)
|
119,806 |
| 30 Apr 2020 |
GBX |
1,166 |
1,188.8908 |
1,140.3201 |
1,141 |
1,141 |
-10.25 (-0.89%)
|
117,913 |
| 29 Apr 2020 |
GBX |
1,188.5 |
1,188.5 |
1,148.7001 |
1,151.25 |
1,151.25 |
-36.25 (-3.05%)
|
67,821 |
| 28 Apr 2020 |
GBX |
1,159 |
1,187.5 |
1,145.4001 |
1,187.5 |
1,187.5 |
+17 (+1.45%)
|
149,073 |
| 27 Apr 2020 |
GBX |
1,182 |
1,193.4499 |
1,148.2501 |
1,170.5 |
1,170.5 |
+7.5 (+0.64%)
|
95,265 |
| 24 Apr 2020 |
GBX |
1,179 |
1,206.575 |
1,158.8 |
1,163 |
1,163 |
-29.25 (-2.45%)
|
124,591 |
| 23 Apr 2020 |
GBX |
1,135 |
1,212.1499 |
1,125.5001 |
1,192.25 |
1,192.25 |
+68.75 (+6.12%)
|
552,922 |
| 22 Apr 2020 |
GBX |
1,097 |
1,134.8349 |
1,067 |
1,123.5 |
1,123.5 |
+44 (+4.08%)
|
129,525 |
| 21 Apr 2020 |
GBX |
1,078.5 |
1,087.7499 |
1,014.6751 |
1,079.5 |
1,079.5 |
+14.5 (+1.36%)
|
195,751 |
| 20 Apr 2020 |
GBX |
1,019.5 |
1,075.2349 |
1,019.5 |
1,065 |
1,065 |
+21 (+2.01%)
|
108,296 |
| 17 Apr 2020 |
GBX |
1,058 |
1,068.25 |
1,022.2351 |
1,044 |
1,044 |
-27.5 (-2.57%)
|
89,961 |
| 16 Apr 2020 |
GBX |
1,067.5 |
1,082.2499 |
1,044.7601 |
1,071.5 |
1,071.5 |
+31.75 (+3.05%)
|
181,469 |
| 15 Apr 2020 |
GBX |
1,035.5 |
1,073.4899 |
1,009.435 |
1,039.75 |
1,039.75 |
-29.5 (-2.76%)
|
228,444 |
| 14 Apr 2020 |
GBX |
1,040.5 |
1,114.7499 |
1,040.5 |
1,069.25 |
1,069.25 |
+97.25 (+10.01%)
|
175,587 |
| 9 Apr 2020 |
GBX |
943.5 |
988.2724 |
914.3376 |
972 |
972 |
+57.25 (+6.26%)
|
146,293 |
| 8 Apr 2020 |
GBX |
929.5 |
932.788 |
907.75 |
914.75 |
914.75 |
-13.125 (-1.41%)
|
62,073 |
| 7 Apr 2020 |
GBX |
935 |
953.7212 |
914.8711 |
927.875 |
927.875 |
+7 (+0.76%)
|
116,098 |
| 6 Apr 2020 |
GBX |
924.75 |
948.4712 |
890.1136 |
920.875 |
920.875 |
+14.875 (+1.64%)
|
126,086 |
| 3 Apr 2020 |
GBX |
858.75 |
912.1822 |
858.385 |
906 |
906 |
+19 (+2.14%)
|
567,959 |
| 2 Apr 2020 |
GBX |
860.75 |
894.7054 |
840.5 |
887 |
887 |
+64.75 (+7.87%)
|
127,276 |
| 1 Apr 2020 |
GBX |
836 |
840.5826 |
795.3683 |
822.25 |
822.25 |
-18.125 (-2.16%)
|
119,532 |
| 31 Mar 2020 |
GBX |
863.25 |
863.25 |
803.75 |
840.375 |
840.375 |
-11.375 (-1.34%)
|
187,993 |
| 30 Mar 2020 |
GBX |
866.25 |
881 |
828.25 |
851.75 |
851.75 |
-2.75 (-0.32%)
|
188,601 |
| 27 Mar 2020 |
GBX |
904.5 |
906.5 |
850.25 |
854.5 |
854.5 |
-68.75 (-7.45%)
|
278,524 |
| 26 Mar 2020 |
GBX |
935 |
970.04 |
893.75 |
923.25 |
923.25 |
-21.25 (-2.25%)
|
76,378 |
| 25 Mar 2020 |
GBX |
902.25 |
968 |
894.954 |
944.5 |
944.5 |
+52.5 (+5.89%)
|
108,120 |
| 24 Mar 2020 |
GBX |
900 |
948.0701 |
858 |
892 |
892 |
+112 (+14.36%)
|
156,300 |
| 23 Mar 2020 |
GBX |
757.75 |
865.5 |
699.25 |
780 |
780 |
-17.125 (-2.15%)
|
49,815 |
