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 |
| 20 Mar 2020 |
GBX |
866.5 |
945.905 |
777.5 |
797.125 |
797.125 |
+25.875 (+3.35%)
|
50,270 |
| 19 Mar 2020 |
GBX |
810 |
871.5 |
666.6521 |
771.25 |
771.25 |
-38.75 (-4.78%)
|
31,644 |
| 18 Mar 2020 |
GBX |
810 |
949.75 |
764.6 |
810 |
810 |
-28.5 (-3.40%)
|
117,012 |
| 17 Mar 2020 |
GBX |
799.5 |
856.75 |
589.9609 |
838.5 |
838.5 |
+105.75 (+14.43%)
|
124,924 |
| 16 Mar 2020 |
GBX |
748.5 |
771.5 |
608.25 |
732.75 |
732.75 |
+3.5 (+0.48%)
|
185,579 |
| 13 Mar 2020 |
GBX |
763.5 |
894.0759 |
720.25 |
729.25 |
729.25 |
-42 (-5.45%)
|
822,746 |
| 12 Mar 2020 |
GBX |
847.75 |
850 |
758 |
771.25 |
771.25 |
-115.25 (-13.00%)
|
283,470 |
| 11 Mar 2020 |
GBX |
916 |
921.2849 |
883.8851 |
886.5 |
886.5 |
-8 (-0.89%)
|
297,855 |
| 10 Mar 2020 |
GBX |
914.25 |
939.5 |
885.75 |
894.5 |
894.5 |
-40.25 (-4.31%)
|
243,797 |
| 9 Mar 2020 |
GBX |
1,100 |
1,100 |
896 |
934.75 |
934.75 |
-25 (-2.60%)
|
195,687 |
| 6 Mar 2020 |
GBX |
986.5 |
1,004.5 |
954.25 |
959.75 |
959.75 |
-19 (-1.94%)
|
258,841 |
| 5 Mar 2020 |
GBX |
974.5 |
991.5819 |
970.3745 |
978.75 |
978.75 |
+15.125 (+1.57%)
|
193,923 |
| 4 Mar 2020 |
GBX |
975.5 |
988.9799 |
958 |
963.625 |
963.625 |
-21.875 (-2.22%)
|
82,002 |
| 3 Mar 2020 |
GBX |
938.5 |
987.9349 |
930.7626 |
985.5 |
985.5 |
+68 (+7.41%)
|
137,394 |
| 2 Mar 2020 |
GBX |
922.75 |
934.7728 |
902.75 |
917.5 |
917.5 |
+26.5 (+2.97%)
|
201,094 |
| 28 Feb 2020 |
GBX |
929.75 |
954 |
860.6559 |
891 |
891 |
-87.5 (-8.94%)
|
440,962 |
| 27 Feb 2020 |
GBX |
1,015.5 |
1,021 |
978.5 |
978.5 |
978.5 |
-25.5 (-2.54%)
|
138,466 |
| 26 Feb 2020 |
GBX |
1,008.5 |
1,019 |
992 |
1,004 |
1,004 |
-17 (-1.67%)
|
321,256 |
| 25 Feb 2020 |
GBX |
1,018.5 |
1,034 |
1,007 |
1,021 |
1,021 |
-30.5 (-2.90%)
|
440,775 |
| 24 Feb 2020 |
GBX |
1,071.5 |
1,079.5 |
1,041.8571 |
1,051.5 |
1,051.5 |
+29.5 (+2.89%)
|
238,367 |
| 21 Feb 2020 |
GBX |
1,018.5 |
1,032 |
1,002.1131 |
1,022 |
1,022 |
+15.75 (+1.57%)
|
106,516 |
| 20 Feb 2020 |
GBX |
1,000 |
1,016.3963 |
997.3656 |
1,006.25 |
1,006.25 |
+11.5 (+1.16%)
|
161,505 |
| 19 Feb 2020 |
GBX |
996.75 |
998 |
981.8256 |
994.75 |
994.75 |
+26.5 (+2.74%)
|
85,651 |
| 18 Feb 2020 |
GBX |
956 |
971.9474 |
953.6366 |
968.25 |
968.25 |
+16 (+1.68%)
|
194,686 |
| 17 Feb 2020 |
GBX |
947.5 |
952.75 |
944.0545 |
952.25 |
952.25 |
+3.25 (+0.34%)
|
33,730 |
| 14 Feb 2020 |
GBX |
953 |
956.25 |
949 |
949 |
949 |
-2 (-0.21%)
|
323,198 |
| 13 Feb 2020 |
GBX |
958.5 |
960.6474 |
951 |
951 |
951 |
-9.25 (-0.96%)
|
46,151 |
| 12 Feb 2020 |
GBX |
955.5 |
960.4066 |
950.5514 |
960.25 |
960.25 |
0.0 (0.0%)
|
45,341 |
| 11 Feb 2020 |
GBX |
955.5 |
963.4076 |
951.0616 |
960.25 |
960.25 |
-1.25 (-0.13%)
|
28,499 |
| 10 Feb 2020 |
GBX |
955 |
964.4282 |
948.1128 |
961.5 |
961.5 |
+14.5 (+1.53%)
|
47,123 |
