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 |
| 12 Nov 2019 |
GBX |
878.5 |
885.5 |
875.1388 |
879.5 |
879.5 |
-5 (-0.57%)
|
68,208 |
| 11 Nov 2019 |
GBX |
889 |
892.75 |
878.75 |
884.5 |
884.5 |
-5.75 (-0.65%)
|
55,977 |
| 8 Nov 2019 |
GBX |
894.5 |
895.4728 |
877.71 |
890.25 |
890.25 |
-3.75 (-0.42%)
|
81,714 |
| 7 Nov 2019 |
GBX |
917.25 |
917.5 |
892.35 |
894 |
894 |
-22.25 (-2.43%)
|
109,480 |
| 6 Nov 2019 |
GBX |
907.25 |
920.2725 |
906.185 |
916.25 |
916.25 |
+15.75 (+1.75%)
|
33,129 |
| 5 Nov 2019 |
GBX |
918.25 |
923.7075 |
900.5 |
900.5 |
900.5 |
-25.5 (-2.75%)
|
137,610 |
| 4 Nov 2019 |
GBX |
932.5 |
938.48 |
924.5 |
926 |
926 |
-6.25 (-0.67%)
|
56,944 |
| 1 Nov 2019 |
GBX |
939.25 |
943.74 |
928.5 |
932.25 |
932.25 |
-0.25 (-0.03%)
|
24,575 |
| 31 Oct 2019 |
GBX |
923 |
941.6362 |
922 |
932.5 |
932.5 |
+9.5 (+1.03%)
|
79,132 |
| 30 Oct 2019 |
GBX |
914.25 |
923 |
910.7375 |
923 |
923 |
+3.75 (+0.41%)
|
45,379 |
| 29 Oct 2019 |
GBX |
916 |
921.055 |
900.39 |
919.25 |
919.25 |
+8 (+0.88%)
|
70,223 |
| 28 Oct 2019 |
GBX |
914 |
931.3575 |
908.4125 |
911.25 |
911.25 |
-22.5 (-2.41%)
|
45,339 |
| 25 Oct 2019 |
GBX |
931.75 |
949.9448 |
928.45 |
933.75 |
933.75 |
+15 (+1.63%)
|
109,157 |
| 24 Oct 2019 |
GBX |
892.75 |
923.75 |
892 |
918.75 |
918.75 |
+16 (+1.77%)
|
60,462 |
| 23 Oct 2019 |
GBX |
899.5 |
907.805 |
895.5 |
902.75 |
902.75 |
+19.5 (+2.21%)
|
37,471 |
| 22 Oct 2019 |
GBX |
892.25 |
895.52 |
882 |
883.25 |
883.25 |
-0.25 (-0.03%)
|
35,882 |
| 21 Oct 2019 |
GBX |
904.75 |
909.77 |
883.5 |
883.5 |
883.5 |
-23.25 (-2.56%)
|
26,248 |
| 18 Oct 2019 |
GBX |
904.75 |
915.15 |
899.42 |
906.75 |
906.75 |
-9.5 (-1.04%)
|
58,482 |
| 17 Oct 2019 |
GBX |
898 |
916.25 |
882.7925 |
916.25 |
916.25 |
+25 (+2.81%)
|
57,875 |
| 16 Oct 2019 |
GBX |
897.75 |
900.796 |
883.58 |
891.25 |
891.25 |
-10.875 (-1.21%)
|
59,790 |
| 15 Oct 2019 |
GBX |
921.25 |
927.4448 |
894.4 |
902.125 |
902.125 |
-31.375 (-3.36%)
|
89,327 |
| 14 Oct 2019 |
GBX |
923.25 |
935.25 |
922.303 |
933.5 |
933.5 |
+7.375 (+0.80%)
|
51,970 |
| 11 Oct 2019 |
GBX |
980.5 |
982.725 |
922.9075 |
926.125 |
926.125 |
-50.625 (-5.18%)
|
92,023 |
| 10 Oct 2019 |
GBX |
992.5 |
996.75 |
973 |
976.75 |
976.75 |
-15.625 (-1.57%)
|
43,793 |
| 9 Oct 2019 |
GBX |
1,002.5 |
1,006.045 |
992.375 |
992.375 |
992.375 |
-1.625 (-0.16%)
|
55,033 |
| 8 Oct 2019 |
GBX |
978 |
995.96 |
969.5525 |
994 |
994 |
+19.25 (+1.97%)
|
146,478 |
| 7 Oct 2019 |
GBX |
968 |
980.3723 |
966.7925 |
974.75 |
974.75 |
+7.75 (+0.80%)
|
45,104 |
| 4 Oct 2019 |
GBX |
960.5 |
973.5 |
946.92 |
967 |
967 |
+4.75 (+0.49%)
|
111,507 |
| 3 Oct 2019 |
GBX |
962 |
975.5711 |
954.74 |
962.25 |
962.25 |
+3.5 (+0.37%)
|
201,312 |
| 2 Oct 2019 |
GBX |
940.5 |
966.28 |
940 |
958.75 |
958.75 |
+1.25 (+0.13%)
|
109,103 |
