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 |
| 23 Feb 2024 |
GBX |
930 |
940.75 |
928.5 |
940 |
940 |
0.0 (0.0%)
|
13,470 |
| 22 Feb 2024 |
GBX |
961.25 |
966.93 |
937.5 |
940 |
940 |
-11.75 (-1.23%)
|
38,763 |
| 21 Feb 2024 |
GBX |
967 |
969.5124 |
945.25 |
951.75 |
951.75 |
-13.625 (-1.41%)
|
24,213 |
| 20 Feb 2024 |
GBX |
969 |
977.71 |
962.5 |
965.375 |
965.375 |
+0.25 (+0.03%)
|
87,663 |
| 19 Feb 2024 |
GBX |
961.75 |
969.75 |
961.75 |
965.125 |
965.125 |
+1.625 (+0.17%)
|
53,402 |
| 16 Feb 2024 |
GBX |
961.75 |
969.5 |
950.75 |
963.5 |
963.5 |
+7.25 (+0.76%)
|
29,965 |
| 15 Feb 2024 |
GBX |
940 |
967.5 |
936.793 |
956.25 |
956.25 |
+20 (+2.14%)
|
20,451 |
| 14 Feb 2024 |
GBX |
934.75 |
943.723 |
927.5 |
936.25 |
936.25 |
+11.25 (+1.22%)
|
40,415 |
| 13 Feb 2024 |
GBX |
970 |
979.19 |
925 |
925 |
925 |
-45.625 (-4.70%)
|
39,363 |
| 12 Feb 2024 |
GBX |
963.5 |
970.625 |
962 |
970.625 |
970.625 |
+11 (+1.15%)
|
122,809 |
| 9 Feb 2024 |
GBX |
973 |
976 |
958 |
959.625 |
959.625 |
-13 (-1.34%)
|
16,488 |
| 8 Feb 2024 |
GBX |
980.5 |
984.75 |
972.5 |
972.625 |
972.625 |
-5.5 (-0.56%)
|
100,262 |
| 7 Feb 2024 |
GBX |
983 |
988.355 |
978.125 |
978.125 |
978.125 |
-8.75 (-0.89%)
|
38,572 |
| 6 Feb 2024 |
GBX |
980 |
989.75 |
980 |
986.875 |
986.875 |
+6.25 (+0.64%)
|
8,566 |
| 5 Feb 2024 |
GBX |
990.75 |
991.25 |
977.5 |
980.625 |
980.625 |
-10.375 (-1.05%)
|
47,205 |
| 2 Feb 2024 |
GBX |
1,022.5 |
1,028.2 |
987.25 |
991 |
991 |
-33.75 (-3.29%)
|
90,167 |
| 1 Feb 2024 |
GBX |
1,001.5 |
1,024.75 |
995 |
1,024.75 |
1,024.75 |
+14.5 (+1.44%)
|
29,074 |
| 31 Jan 2024 |
GBX |
1,005.5 |
1,020 |
997.5 |
1,010.25 |
1,010.25 |
+10.125 (+1.01%)
|
88,130 |
| 30 Jan 2024 |
GBX |
1,008 |
1,010.5 |
999 |
1,000.125 |
1,000.125 |
+7.75 (+0.78%)
|
34,422 |
| 29 Jan 2024 |
GBX |
999.25 |
1,005.25 |
992.375 |
992.375 |
992.375 |
+2.375 (+0.24%)
|
20,275 |
| 26 Jan 2024 |
GBX |
994.75 |
1,004 |
990 |
990 |
990 |
-5.125 (-0.52%)
|
8,916 |
| 25 Jan 2024 |
GBX |
984.25 |
998.5 |
983 |
995.125 |
995.125 |
+13.375 (+1.36%)
|
13,074 |
| 24 Jan 2024 |
GBX |
1,000 |
1,013.5 |
978 |
981.75 |
981.75 |
-4.125 (-0.42%)
|
32,367 |
| 23 Jan 2024 |
GBX |
977.75 |
987 |
976.05 |
985.875 |
985.875 |
+13 (+1.34%)
|
54,368 |
| 22 Jan 2024 |
GBX |
974 |
976.25 |
966.25 |
972.875 |
972.875 |
-1.625 (-0.17%)
|
23,134 |
| 19 Jan 2024 |
GBX |
984.75 |
992.25 |
973.5 |
974.5 |
974.5 |
-2.625 (-0.27%)
|
10,894 |
| 18 Jan 2024 |
GBX |
981 |
988.75 |
974.74 |
977.125 |
977.125 |
-0.625 (-0.06%)
|
34,571 |
| 17 Jan 2024 |
GBX |
997 |
997.5 |
976.25 |
977.75 |
977.75 |
-40 (-3.93%)
|
64,012 |
| 16 Jan 2024 |
GBX |
1,036.5 |
1,037.38 |
1,017 |
1,017.75 |
1,017.75 |
-20.5 (-1.97%)
|
137,659 |
| 15 Jan 2024 |
GBX |
1,044 |
1,047 |
1,036 |
1,038.25 |
1,038.25 |
-8.5 (-0.81%)
|
21,910 |
