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 |
| 19 Aug 2019 |
GBX |
1,003 |
1,004 |
984.8625 |
1,004 |
1,004 |
+0.5 (+0.05%)
|
131,196 |
| 16 Aug 2019 |
GBX |
1,013.5 |
1,015.51 |
999.36 |
1,003.5 |
1,003.5 |
-7 (-0.69%)
|
94,957 |
| 15 Aug 2019 |
GBX |
1,019 |
1,025 |
1,004.5 |
1,010.5 |
1,010.5 |
-11.5 (-1.13%)
|
163,632 |
| 14 Aug 2019 |
GBX |
1,015.5 |
1,038.64 |
1,009.86 |
1,022 |
1,022 |
-5 (-0.49%)
|
317,795 |
| 13 Aug 2019 |
GBX |
1,058 |
1,066 |
997.7 |
1,027 |
1,027 |
-21 (-2.00%)
|
133,606 |
| 12 Aug 2019 |
GBX |
1,035.5 |
1,056.5 |
1,029.225 |
1,048 |
1,048 |
-3.5 (-0.33%)
|
159,858 |
| 9 Aug 2019 |
GBX |
1,045 |
1,058.5 |
1,043.7 |
1,051.5 |
1,051.5 |
+9 (+0.86%)
|
85,952 |
| 8 Aug 2019 |
GBX |
1,037 |
1,043 |
1,026.5 |
1,042.5 |
1,042.5 |
+2.5 (+0.24%)
|
124,066 |
| 7 Aug 2019 |
GBX |
1,027 |
1,058.775 |
1,022.1365 |
1,040 |
1,040 |
+28 (+2.77%)
|
235,589 |
| 6 Aug 2019 |
GBX |
1,005.5 |
1,013.64 |
997.75 |
1,012 |
1,012 |
+2.5 (+0.25%)
|
142,740 |
| 5 Aug 2019 |
GBX |
995 |
1,024.266 |
991.75 |
1,009.5 |
1,009.5 |
+24.75 (+2.51%)
|
194,514 |
| 2 Aug 2019 |
GBX |
978.75 |
995.0475 |
974.38 |
984.75 |
984.75 |
+26.25 (+2.74%)
|
317,439 |
| 1 Aug 2019 |
GBX |
935 |
963.25 |
924.66 |
958.5 |
958.5 |
-4.125 (-0.43%)
|
276,022 |
| 31 Jul 2019 |
GBX |
983.5 |
983.5 |
961.5 |
962.625 |
962.625 |
-17.5 (-1.79%)
|
69,153 |
| 30 Jul 2019 |
GBX |
982.25 |
984.0925 |
975 |
980.125 |
980.125 |
+16.875 (+1.75%)
|
113,718 |
| 29 Jul 2019 |
GBX |
947.75 |
964.4075 |
947.5 |
963.25 |
963.25 |
+19.75 (+2.09%)
|
72,824 |
| 26 Jul 2019 |
GBX |
954.5 |
956.5 |
940.7475 |
943.5 |
943.5 |
-5.25 (-0.55%)
|
89,544 |
| 25 Jul 2019 |
GBX |
958 |
963 |
940.52 |
948.75 |
948.75 |
-8.5 (-0.89%)
|
129,594 |
| 24 Jul 2019 |
GBX |
962.25 |
966 |
956.25 |
957.25 |
957.25 |
+0.625 (+0.07%)
|
116,735 |
| 23 Jul 2019 |
GBX |
963 |
972 |
956.625 |
956.625 |
956.625 |
-2.875 (-0.30%)
|
104,517 |
| 22 Jul 2019 |
GBX |
966 |
970.145 |
958.4 |
959.5 |
959.5 |
+6.75 (+0.71%)
|
235,690 |
| 19 Jul 2019 |
GBX |
957.5 |
962.5 |
946.5 |
952.75 |
952.75 |
+12.25 (+1.30%)
|
93,711 |
| 18 Jul 2019 |
GBX |
927.75 |
941.75 |
923.61 |
940.5 |
940.5 |
+12.75 (+1.37%)
|
114,985 |
| 17 Jul 2019 |
GBX |
911.25 |
927.75 |
902.75 |
927.75 |
927.75 |
+15.5 (+1.70%)
|
57,758 |
| 16 Jul 2019 |
GBX |
909.5 |
914.61 |
902.75 |
912.25 |
912.25 |
+9.25 (+1.02%)
|
69,055 |
| 15 Jul 2019 |
GBX |
895.75 |
905.775 |
895.75 |
903 |
903 |
+12.25 (+1.38%)
|
46,912 |
| 12 Jul 2019 |
GBX |
897 |
899.453 |
889.9075 |
890.75 |
890.75 |
-8.25 (-0.92%)
|
105,383 |
| 11 Jul 2019 |
GBX |
905.5 |
906.9 |
892.75 |
899 |
899 |
+5.5 (+0.62%)
|
144,473 |
| 10 Jul 2019 |
GBX |
882.25 |
900.75 |
880.5475 |
893.5 |
893.5 |
+12.75 (+1.45%)
|
153,451 |
| 9 Jul 2019 |
GBX |
881 |
883.27 |
871.1 |
880.75 |
880.75 |
+8.5 (+0.97%)
|
91,664 |
