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 |
| 15 Jan 2019 |
GBX |
693 |
693.115 |
687.045 |
689 |
689 |
-3.25 (-0.47%)
|
12,376 |
| 14 Jan 2019 |
GBX |
700.75 |
701.5 |
684.355 |
692.25 |
692.25 |
-4.875 (-0.70%)
|
108,079 |
| 11 Jan 2019 |
GBX |
705 |
707.115 |
697.125 |
697.125 |
697.125 |
-3 (-0.43%)
|
26,154 |
| 10 Jan 2019 |
GBX |
707 |
710.5074 |
700.125 |
700.125 |
700.125 |
-4.75 (-0.67%)
|
19,322 |
| 9 Jan 2019 |
GBX |
693.5 |
707.25 |
691.625 |
704.875 |
704.875 |
+9.875 (+1.42%)
|
25,400 |
| 8 Jan 2019 |
GBX |
693.5 |
696.88 |
689.25 |
695 |
695 |
-9.75 (-1.38%)
|
73,429 |
| 7 Jan 2019 |
GBX |
713 |
715.99 |
704.75 |
704.75 |
704.75 |
-3 (-0.42%)
|
24,422 |
| 4 Jan 2019 |
GBX |
716.5 |
724.26 |
702.59 |
707.75 |
707.75 |
-3 (-0.42%)
|
87,071 |
| 3 Jan 2019 |
GBX |
714 |
720.85 |
709.53 |
710.75 |
710.75 |
-1 (-0.14%)
|
151,790 |
| 2 Jan 2019 |
GBX |
701.25 |
711.75 |
695.35 |
711.75 |
711.75 |
+22.5 (+3.26%)
|
33,226 |
| 31 Dec 2018 |
GBX |
694 |
695.745 |
689 |
689.25 |
689.25 |
-3.375 (-0.49%)
|
20,905 |
| 28 Dec 2018 |
GBX |
704.75 |
708.48 |
691.25 |
692.625 |
692.625 |
-1.875 (-0.27%)
|
26,933 |
| 27 Dec 2018 |
GBX |
702 |
704.015 |
685.788 |
694.5 |
694.5 |
+6.25 (+0.91%)
|
62,997 |
| 24 Dec 2018 |
GBX |
656 |
693.835 |
656 |
688.25 |
688.25 |
+0.375 (+0.05%)
|
14,292 |
| 21 Dec 2018 |
GBX |
693 |
695.1 |
687.875 |
687.875 |
687.875 |
-1.375 (-0.20%)
|
111,751 |
| 20 Dec 2018 |
GBX |
671 |
694.75 |
669.6648 |
689.25 |
689.25 |
-9 (-1.29%)
|
77,199 |
| 19 Dec 2018 |
GBX |
699.25 |
710.913 |
696.135 |
698.25 |
698.25 |
+3.875 (+0.56%)
|
96,846 |
| 18 Dec 2018 |
GBX |
687.25 |
694.375 |
684.89 |
694.375 |
694.375 |
+13 (+1.91%)
|
74,754 |
| 17 Dec 2018 |
GBX |
675 |
684 |
673 |
681.375 |
681.375 |
+1 (+0.15%)
|
52,871 |
| 14 Dec 2018 |
GBX |
681.75 |
682.88 |
675.588 |
680.375 |
680.375 |
-3.125 (-0.46%)
|
113,894 |
| 13 Dec 2018 |
GBX |
681.5 |
686.138 |
678.46 |
683.5 |
683.5 |
+2.875 (+0.42%)
|
18,513 |
| 12 Dec 2018 |
GBX |
678.25 |
681.25 |
675 |
680.625 |
680.625 |
+2 (+0.29%)
|
8,425 |
| 11 Dec 2018 |
GBX |
684.25 |
685.395 |
678.625 |
678.625 |
678.625 |
-14.5 (-2.09%)
|
57,701 |
| 10 Dec 2018 |
GBX |
671 |
693.125 |
668.65 |
693.125 |
693.125 |
+30.75 (+4.64%)
|
116,148 |
| 7 Dec 2018 |
GBX |
655.5 |
665 |
652.475 |
662.375 |
662.375 |
+8.25 (+1.26%)
|
47,660 |
| 6 Dec 2018 |
GBX |
652.25 |
654.605 |
645.15 |
654.125 |
654.125 |
+4.25 (+0.65%)
|
48,010 |
| 5 Dec 2018 |
GBX |
651.5 |
652.5 |
649.56 |
649.875 |
649.875 |
-3.25 (-0.50%)
|
10,184 |
| 4 Dec 2018 |
GBX |
650.5 |
656.925 |
648.605 |
653.125 |
653.125 |
+13 (+2.03%)
|
45,670 |
| 3 Dec 2018 |
GBX |
643.25 |
648.26 |
640.125 |
640.125 |
640.125 |
+7.625 (+1.21%)
|
55,119 |
| 30 Nov 2018 |
GBX |
636 |
639.07 |
629.115 |
632.5 |
632.5 |
-7.5 (-1.17%)
|
6,837 |
