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 |
| 7 Sep 2018 |
GBX |
577.25 |
580.1599 |
570.75 |
576.5 |
576.5 |
-3.375 (-0.58%)
|
53,223 |
| 6 Sep 2018 |
GBX |
575.5 |
584.5 |
573.83 |
579.875 |
579.875 |
-1.375 (-0.24%)
|
73,308 |
| 5 Sep 2018 |
GBX |
589.5 |
589.5 |
576 |
581.25 |
581.25 |
-5.625 (-0.96%)
|
213,486 |
| 4 Sep 2018 |
GBX |
602.25 |
604.38 |
586.296 |
586.875 |
586.875 |
-19 (-3.14%)
|
170,566 |
| 3 Sep 2018 |
GBX |
607 |
608.13 |
600.83 |
605.875 |
605.875 |
+5.75 (+0.96%)
|
14,732 |
| 31 Aug 2018 |
GBX |
603.5 |
606.51 |
600.125 |
600.125 |
600.125 |
-2.375 (-0.39%)
|
13,834 |
| 30 Aug 2018 |
GBX |
605.25 |
606.75 |
600.13 |
602.5 |
602.5 |
-8.25 (-1.35%)
|
18,611 |
| 29 Aug 2018 |
GBX |
617 |
619.61 |
610.75 |
610.75 |
610.75 |
-12 (-1.93%)
|
30,171 |
| 28 Aug 2018 |
GBX |
628.75 |
630.25 |
622.5 |
622.75 |
622.75 |
+2.375 (+0.38%)
|
31,785 |
| 24 Aug 2018 |
GBX |
605.25 |
621.5 |
603.38 |
620.375 |
620.375 |
+15 (+2.48%)
|
20,375 |
| 23 Aug 2018 |
GBX |
609 |
612.35 |
604 |
605.375 |
605.375 |
-8.75 (-1.42%)
|
43,183 |
| 22 Aug 2018 |
GBX |
611.25 |
617.25 |
610.75 |
614.125 |
614.125 |
+2.75 (+0.45%)
|
70,139 |
| 21 Aug 2018 |
GBX |
615.25 |
617 |
608.75 |
611.375 |
611.375 |
+0.125 (+0.02%)
|
15,591 |
| 20 Aug 2018 |
GBX |
615.75 |
619.1 |
611.25 |
611.25 |
611.25 |
-2.875 (-0.47%)
|
45,360 |
| 17 Aug 2018 |
GBX |
599.25 |
614.125 |
597.95 |
614.125 |
614.125 |
+2.625 (+0.43%)
|
37,296 |
| 16 Aug 2018 |
GBX |
614.75 |
621.41 |
611.5 |
611.5 |
611.5 |
+1.375 (+0.23%)
|
53,762 |
| 15 Aug 2018 |
GBX |
639.75 |
641.5 |
608.75 |
610.125 |
610.125 |
-39.375 (-6.06%)
|
57,294 |
| 14 Aug 2018 |
GBX |
653 |
654.75 |
649 |
649.5 |
649.5 |
-4 (-0.61%)
|
9,316 |
| 13 Aug 2018 |
GBX |
666.5 |
666.5 |
653.5 |
653.5 |
653.5 |
-17.5 (-2.61%)
|
58,575 |
| 10 Aug 2018 |
GBX |
671.75 |
675.79 |
668.504 |
671 |
671 |
-5.375 (-0.79%)
|
8,133 |
| 9 Aug 2018 |
GBX |
672.25 |
676.375 |
668.88 |
676.375 |
676.375 |
+9.625 (+1.44%)
|
5,436 |
| 8 Aug 2018 |
GBX |
667 |
670.71 |
666.75 |
666.75 |
666.75 |
-1.5 (-0.22%)
|
6,850 |
| 7 Aug 2018 |
GBX |
679 |
680 |
667.75 |
668.25 |
668.25 |
-7.125 (-1.05%)
|
39,337 |
| 6 Aug 2018 |
GBX |
675.75 |
676.75 |
674.09 |
675.375 |
675.375 |
-5.625 (-0.83%)
|
23,138 |
| 3 Aug 2018 |
GBX |
669.25 |
681.5 |
668.9 |
681 |
681 |
+9.75 (+1.45%)
|
19,216 |
| 2 Aug 2018 |
GBX |
668 |
673.25 |
666.75 |
671.25 |
671.25 |
-0.625 (-0.09%)
|
22,803 |
| 1 Aug 2018 |
GBX |
673.25 |
676.7 |
669.607 |
671.875 |
671.875 |
-4.375 (-0.65%)
|
17,035 |
| 31 Jul 2018 |
GBX |
672 |
676.25 |
668.9 |
676.25 |
676.25 |
-0.25 (-0.04%)
|
25,035 |
| 30 Jul 2018 |
GBX |
672.25 |
677.25 |
672.25 |
676.5 |
676.5 |
-1.25 (-0.18%)
|
10,929 |
| 27 Jul 2018 |
GBX |
679.5 |
679.5 |
673.4 |
677.75 |
677.75 |
-8 (-1.17%)
|
26,591 |
