iShares V Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Dec 2017 |
GBX |
697.75 |
698.988 |
693.125 |
694 |
694 |
+0.625 (+0.09%)
|
30,481 |
| 18 Dec 2017 |
GBX |
690.5 |
693.375 |
688.513 |
693.375 |
693.375 |
+3.5 (+0.51%)
|
38,392 |
| 15 Dec 2017 |
GBX |
689.25 |
693 |
686.9875 |
689.875 |
689.875 |
+8 (+1.17%)
|
62,319 |
| 14 Dec 2017 |
GBX |
684 |
687.75 |
679.25 |
681.875 |
681.875 |
+6.25 (+0.93%)
|
45,990 |
| 13 Dec 2017 |
GBX |
663.25 |
677 |
663.25 |
675.625 |
675.625 |
+8.25 (+1.24%)
|
61,010 |
| 12 Dec 2017 |
GBX |
670.25 |
672 |
665.5 |
667.375 |
667.375 |
-3.5 (-0.52%)
|
22,534 |
| 11 Dec 2017 |
GBX |
677.5 |
677.5 |
670.875 |
670.875 |
670.875 |
-6 (-0.89%)
|
7,654 |
| 8 Dec 2017 |
GBX |
664.5 |
676.875 |
664.455 |
676.875 |
676.875 |
+3.5 (+0.52%)
|
33,727 |
| 7 Dec 2017 |
GBX |
670.5 |
674 |
663.75 |
673.375 |
673.375 |
-0.5 (-0.07%)
|
125,511 |
| 6 Dec 2017 |
GBX |
680.5 |
683 |
673.875 |
673.875 |
673.875 |
-3.875 (-0.57%)
|
8,103 |
| 5 Dec 2017 |
GBX |
693.25 |
693.25 |
677.5 |
677.75 |
677.75 |
-12.875 (-1.86%)
|
72,647 |
| 4 Dec 2017 |
GBX |
690 |
694.225 |
687.75 |
690.625 |
690.625 |
-14.25 (-2.02%)
|
64,019 |
| 1 Dec 2017 |
GBX |
695.5 |
704.875 |
693 |
704.875 |
704.875 |
+12.5 (+1.81%)
|
26,282 |
| 30 Nov 2017 |
GBX |
694.75 |
697.44 |
692 |
692.375 |
692.375 |
-8.5 (-1.21%)
|
41,194 |
| 29 Nov 2017 |
GBX |
719 |
719.175 |
700.4 |
700.875 |
700.875 |
-29.625 (-4.06%)
|
23,455 |
| 28 Nov 2017 |
GBX |
728 |
730.5 |
722.2 |
730.5 |
730.5 |
+9.25 (+1.28%)
|
40,233 |
| 27 Nov 2017 |
GBX |
721 |
726 |
715.25 |
721.25 |
721.25 |
+3.75 (+0.52%)
|
19,491 |
| 24 Nov 2017 |
GBX |
721.5 |
724.35 |
715.25 |
717.5 |
717.5 |
-5.5 (-0.76%)
|
52,002 |
| 23 Nov 2017 |
GBX |
724 |
724.7 |
721.8325 |
723 |
723 |
+2.5 (+0.35%)
|
24,894 |
| 22 Nov 2017 |
GBX |
722 |
723 |
717.5 |
720.5 |
720.5 |
+1.25 (+0.17%)
|
35,553 |
| 21 Nov 2017 |
GBX |
719.25 |
719.25 |
710.7 |
719.25 |
719.25 |
+4.25 (+0.59%)
|
6,237 |
| 20 Nov 2017 |
GBX |
720 |
721 |
715 |
715 |
715 |
-3.5 (-0.49%)
|
3,541 |
| 17 Nov 2017 |
GBX |
722 |
722.2525 |
715.875 |
718.5 |
718.5 |
+0.25 (+0.03%)
|
156,085 |
| 16 Nov 2017 |
GBX |
718.5 |
720 |
718.25 |
718.25 |
718.25 |
-0.75 (-0.10%)
|
5,369 |
| 15 Nov 2017 |
GBX |
725 |
725 |
719 |
719 |
719 |
-1.5 (-0.21%)
|
7,843 |
| 14 Nov 2017 |
GBX |
716.25 |
720.5 |
712.2438 |
720.5 |
720.5 |
-0.625 (-0.09%)
|
16,179 |
| 13 Nov 2017 |
GBX |
724 |
725.26 |
721.125 |
721.125 |
721.125 |
+4.5 (+0.63%)
|
442 |
| 10 Nov 2017 |
GBX |
725 |
725.75 |
716.625 |
716.625 |
716.625 |
-9.375 (-1.29%)
|
5,925 |
| 9 Nov 2017 |
GBX |
728 |
732.25 |
726 |
726 |
726 |
-5.125 (-0.70%)
|
13,657 |
| 8 Nov 2017 |
GBX |
722.5 |
732.425 |
721.2802 |
731.125 |
731.125 |
+13.125 (+1.83%)
|
84,166 |
