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 |
| 7 Feb 2020 |
GBX |
957.5 |
965.5 |
947 |
947 |
947 |
-4.25 (-0.45%)
|
86,485 |
| 6 Feb 2020 |
GBX |
952.5 |
958.0899 |
944.0371 |
951.25 |
951.25 |
+2.25 (+0.24%)
|
74,919 |
| 5 Feb 2020 |
GBX |
947 |
952.75 |
933.25 |
949 |
949 |
+12.25 (+1.31%)
|
67,396 |
| 4 Feb 2020 |
GBX |
958 |
965.1299 |
935.0616 |
936.75 |
936.75 |
-21.25 (-2.22%)
|
324,672 |
| 3 Feb 2020 |
GBX |
954.25 |
962.6099 |
946.0678 |
958 |
958 |
-9.75 (-1.01%)
|
70,387 |
| 31 Jan 2020 |
GBX |
959.75 |
968 |
954.6538 |
967.75 |
967.75 |
+1.25 (+0.13%)
|
128,681 |
| 30 Jan 2020 |
GBX |
964.5 |
973.0099 |
960.0899 |
966.5 |
966.5 |
+5 (+0.52%)
|
87,079 |
| 29 Jan 2020 |
GBX |
960.75 |
961.5 |
951.8526 |
961.5 |
961.5 |
+6.25 (+0.65%)
|
30,563 |
| 28 Jan 2020 |
GBX |
964.5 |
973.9299 |
953.3013 |
955.25 |
955.25 |
-14 (-1.44%)
|
161,052 |
| 27 Jan 2020 |
GBX |
980.75 |
992.2199 |
969.25 |
969.25 |
969.25 |
-8.25 (-0.84%)
|
196,899 |
| 24 Jan 2020 |
GBX |
956.5 |
977.5 |
955.1372 |
977.5 |
977.5 |
+8.5 (+0.88%)
|
47,030 |
| 23 Jan 2020 |
GBX |
956.25 |
969.5 |
954.9076 |
969 |
969 |
+6.5 (+0.68%)
|
29,339 |
| 22 Jan 2020 |
GBX |
969.25 |
972.3769 |
954.0064 |
962.5 |
962.5 |
+3.75 (+0.39%)
|
30,692 |
| 21 Jan 2020 |
GBX |
961.5 |
968.0616 |
953.897 |
958.75 |
958.75 |
-11.625 (-1.20%)
|
49,291 |
| 20 Jan 2020 |
GBX |
969 |
971.1679 |
965.3731 |
970.375 |
970.375 |
+5.875 (+0.61%)
|
55,161 |
| 17 Jan 2020 |
GBX |
967.25 |
969.8666 |
955.6782 |
964.5 |
964.5 |
+4.5 (+0.47%)
|
51,573 |
| 16 Jan 2020 |
GBX |
959.25 |
963.3873 |
952.0514 |
960 |
960 |
+8.75 (+0.92%)
|
201,046 |
| 15 Jan 2020 |
GBX |
954.75 |
956.4076 |
944.25 |
951.25 |
951.25 |
+15.375 (+1.64%)
|
43,196 |
| 14 Jan 2020 |
GBX |
929.25 |
938.5 |
928.1538 |
935.875 |
935.875 |
-6.625 (-0.70%)
|
36,830 |
| 13 Jan 2020 |
GBX |
944.5 |
952.3699 |
937.873 |
942.5 |
942.5 |
-7.5 (-0.79%)
|
85,521 |
| 10 Jan 2020 |
GBX |
932.5 |
950 |
929.0201 |
950 |
950 |
+10.25 (+1.09%)
|
43,136 |
| 9 Jan 2020 |
GBX |
927.25 |
945.959 |
923.5458 |
939.75 |
939.75 |
-9.5 (-1.00%)
|
89,436 |
| 8 Jan 2020 |
GBX |
988 |
988.3899 |
947.75 |
949.25 |
949.25 |
-22.25 (-2.29%)
|
212,503 |
| 7 Jan 2020 |
GBX |
968.75 |
971.5 |
959.7251 |
971.5 |
971.5 |
+17 (+1.78%)
|
98,977 |
| 6 Jan 2020 |
GBX |
998 |
998 |
954.5 |
954.5 |
954.5 |
-21.75 (-2.23%)
|
130,595 |
| 3 Jan 2020 |
GBX |
980.5 |
993.5299 |
976.25 |
976.25 |
976.25 |
+4.25 (+0.44%)
|
355,863 |
| 2 Jan 2020 |
GBX |
965.5 |
976.6999 |
961.0101 |
972 |
972 |
+0.125 (+0.01%)
|
55,972 |
| 31 Dec 2019 |
GBX |
975 |
979.0299 |
970.48 |
971.875 |
971.875 |
+5.625 (+0.58%)
|
41,117 |
| 30 Dec 2019 |
GBX |
958 |
968.5399 |
950.9601 |
966.25 |
966.25 |
+8.5 (+0.89%)
|
153,044 |
| 27 Dec 2019 |
GBX |
958.25 |
964.0999 |
949 |
957.75 |
957.75 |
+26.375 (+2.83%)
|
95,171 |
