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 |
| 8 Jul 2019 |
GBX |
885 |
885 |
871.365 |
872.25 |
872.25 |
+1 (+0.11%)
|
120,853 |
| 5 Jul 2019 |
GBX |
879 |
883.1175 |
854 |
871.25 |
871.25 |
-8 (-0.91%)
|
285,755 |
| 4 Jul 2019 |
GBX |
875.5 |
882.71 |
873.75 |
879.25 |
879.25 |
0.0 (0.0%)
|
28,950 |
| 3 Jul 2019 |
GBX |
881.25 |
892.5 |
871.5 |
879.25 |
879.25 |
+16.625 (+1.93%)
|
116,139 |
| 2 Jul 2019 |
GBX |
856.75 |
862.625 |
848.179 |
862.625 |
862.625 |
+12.375 (+1.46%)
|
80,995 |
| 1 Jul 2019 |
GBX |
841.25 |
850.25 |
840 |
850.25 |
850.25 |
-16.25 (-1.88%)
|
212,157 |
| 28 Jun 2019 |
GBX |
867.75 |
870.82 |
858 |
866.5 |
866.5 |
+11.25 (+1.32%)
|
44,947 |
| 27 Jun 2019 |
GBX |
859 |
864.02 |
855.25 |
855.25 |
855.25 |
-9 (-1.04%)
|
61,090 |
| 26 Jun 2019 |
GBX |
854.75 |
864.25 |
847.11 |
864.25 |
864.25 |
-5.625 (-0.65%)
|
334,636 |
| 25 Jun 2019 |
GBX |
880 |
891 |
863.75 |
869.875 |
869.875 |
+5.625 (+0.65%)
|
358,512 |
| 24 Jun 2019 |
GBX |
853 |
865 |
849.663 |
864.25 |
864.25 |
+22.875 (+2.72%)
|
235,553 |
| 21 Jun 2019 |
GBX |
852.25 |
856.077 |
839.113 |
841.375 |
841.375 |
-3.125 (-0.37%)
|
246,913 |
| 20 Jun 2019 |
GBX |
837.5 |
851.138 |
834.5 |
844.5 |
844.5 |
+42.25 (+5.27%)
|
345,719 |
| 19 Jun 2019 |
GBX |
807 |
813.15 |
799.25 |
802.25 |
802.25 |
-6.25 (-0.77%)
|
62,625 |
| 18 Jun 2019 |
GBX |
808 |
819.75 |
801.68 |
808.5 |
808.5 |
+12.375 (+1.55%)
|
130,055 |
| 17 Jun 2019 |
GBX |
788.5 |
799.5 |
786.75 |
796.125 |
796.125 |
-7.375 (-0.92%)
|
53,337 |
| 14 Jun 2019 |
GBX |
802 |
808.7574 |
798.75 |
803.5 |
803.5 |
+18.75 (+2.39%)
|
249,916 |
| 13 Jun 2019 |
GBX |
784 |
786.425 |
779.05 |
784.75 |
784.75 |
+9.25 (+1.19%)
|
83,536 |
| 12 Jun 2019 |
GBX |
774.75 |
777.75 |
769 |
775.5 |
775.5 |
+10.25 (+1.34%)
|
51,959 |
| 11 Jun 2019 |
GBX |
761 |
765.25 |
753.725 |
765.25 |
765.25 |
+4.25 (+0.56%)
|
86,830 |
| 10 Jun 2019 |
GBX |
761.75 |
762.63 |
755.925 |
761 |
761 |
-10.25 (-1.33%)
|
92,600 |
| 7 Jun 2019 |
GBX |
775.25 |
778.496 |
771.063 |
771.25 |
771.25 |
+3.25 (+0.42%)
|
114,940 |
| 6 Jun 2019 |
GBX |
766.5 |
773.5 |
764.5 |
768 |
768 |
+12.5 (+1.65%)
|
112,330 |
| 5 Jun 2019 |
GBX |
765.75 |
773.4 |
755.5 |
755.5 |
755.5 |
-1.25 (-0.17%)
|
181,971 |
| 4 Jun 2019 |
GBX |
766 |
766.2 |
748.75 |
756.75 |
756.75 |
+1.25 (+0.17%)
|
50,943 |
| 3 Jun 2019 |
GBX |
738.75 |
757.5 |
738.75 |
755.5 |
755.5 |
+23.25 (+3.18%)
|
132,489 |
| 31 May 2019 |
GBX |
714.75 |
736.825 |
711.95 |
732.25 |
732.25 |
+28.625 (+4.07%)
|
59,702 |
| 30 May 2019 |
GBX |
694 |
706 |
692.255 |
703.625 |
703.625 |
+8.875 (+1.28%)
|
15,680 |
| 29 May 2019 |
GBX |
697 |
701.038 |
694.75 |
694.75 |
694.75 |
-0.125 (-0.02%)
|
35,763 |
| 28 May 2019 |
GBX |
694.25 |
695.325 |
693.635 |
694.875 |
694.875 |
-1.125 (-0.16%)
|
15,837 |
