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 Oct 2018 |
GBX |
649.75 |
654.58 |
646.5 |
647.5 |
647.5 |
-6.25 (-0.96%)
|
35,745 |
| 18 Oct 2018 |
GBX |
638.75 |
653.75 |
634.89 |
653.75 |
653.75 |
+14.375 (+2.25%)
|
33,410 |
| 17 Oct 2018 |
GBX |
643.5 |
645.35 |
637.5425 |
639.375 |
639.375 |
-2.25 (-0.35%)
|
14,876 |
| 16 Oct 2018 |
GBX |
643.5 |
646.35 |
640.75 |
641.625 |
641.625 |
-3.125 (-0.48%)
|
37,501 |
| 15 Oct 2018 |
GBX |
642.75 |
651.88 |
637.0425 |
644.75 |
644.75 |
+22.625 (+3.64%)
|
128,986 |
| 12 Oct 2018 |
GBX |
630.25 |
632.25 |
619.0975 |
622.125 |
622.125 |
+7.375 (+1.20%)
|
66,933 |
| 11 Oct 2018 |
GBX |
591.5 |
621.3375 |
591.045 |
614.75 |
614.75 |
+37.5 (+6.50%)
|
33,187 |
| 10 Oct 2018 |
GBX |
582.25 |
585 |
576.25 |
577.25 |
577.25 |
-11.375 (-1.93%)
|
14,475 |
| 9 Oct 2018 |
GBX |
593.75 |
595.25 |
588 |
588.625 |
588.625 |
+2.875 (+0.49%)
|
43,294 |
| 8 Oct 2018 |
GBX |
592 |
594.055 |
583.9025 |
585.75 |
585.75 |
-13.375 (-2.23%)
|
62,120 |
| 5 Oct 2018 |
GBX |
604.25 |
606.5 |
598.5 |
599.125 |
599.125 |
-5.875 (-0.97%)
|
20,499 |
| 4 Oct 2018 |
GBX |
607.5 |
608.305 |
605 |
605 |
605 |
-2.625 (-0.43%)
|
32,454 |
| 3 Oct 2018 |
GBX |
617.5 |
617.87 |
607.625 |
607.625 |
607.625 |
-5.125 (-0.84%)
|
23,959 |
| 2 Oct 2018 |
GBX |
599 |
615.0225 |
597.1425 |
612.75 |
612.75 |
+17.625 (+2.96%)
|
63,611 |
| 1 Oct 2018 |
GBX |
592 |
595.125 |
589.25 |
595.125 |
595.125 |
-1.75 (-0.29%)
|
2,310 |
| 28 Sep 2018 |
GBX |
585.25 |
599.75 |
585.25 |
596.875 |
596.875 |
+11 (+1.88%)
|
15,123 |
| 27 Sep 2018 |
GBX |
588.5 |
590.87 |
580.3575 |
585.875 |
585.875 |
-6.625 (-1.12%)
|
84,635 |
| 26 Sep 2018 |
GBX |
599 |
600.87 |
591.3475 |
592.5 |
592.5 |
-13.875 (-2.29%)
|
42,901 |
| 25 Sep 2018 |
GBX |
599 |
608.555 |
599 |
606.375 |
606.375 |
+1.625 (+0.27%)
|
24,068 |
| 24 Sep 2018 |
GBX |
597.75 |
607.5775 |
596.01 |
604.75 |
604.75 |
-2 (-0.33%)
|
64,270 |
| 21 Sep 2018 |
GBX |
602.25 |
606.75 |
597 |
606.75 |
606.75 |
+12.625 (+2.12%)
|
85,702 |
| 20 Sep 2018 |
GBX |
600.5 |
600.5 |
594.125 |
594.125 |
594.125 |
-7.375 (-1.23%)
|
192,136 |
| 19 Sep 2018 |
GBX |
589.5 |
603.4575 |
589.1625 |
601.5 |
601.5 |
+19.125 (+3.28%)
|
56,674 |
| 18 Sep 2018 |
GBX |
583.25 |
585.66 |
580.75 |
582.375 |
582.375 |
-2.75 (-0.47%)
|
28,031 |
| 17 Sep 2018 |
GBX |
578 |
585.125 |
576.075 |
585.125 |
585.125 |
+7.5 (+1.30%)
|
14,131 |
| 14 Sep 2018 |
GBX |
583.25 |
583.57 |
576.5 |
577.625 |
577.625 |
-1.625 (-0.28%)
|
75,655 |
| 13 Sep 2018 |
GBX |
581 |
588.25 |
575.4025 |
579.25 |
579.25 |
-0.625 (-0.11%)
|
141,998 |
| 12 Sep 2018 |
GBX |
565.25 |
579.875 |
563.25 |
579.875 |
579.875 |
+16.875 (+3.00%)
|
119,340 |
| 11 Sep 2018 |
GBX |
566.25 |
566.25 |
559.25 |
563 |
563 |
-8.625 (-1.51%)
|
54,543 |
| 10 Sep 2018 |
GBX |
573.25 |
577.13 |
570.75 |
571.625 |
571.625 |
-4.875 (-0.85%)
|
5,419 |
