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 May 2017 |
GBX |
734 |
737.75 |
732.75 |
736.5 |
736.5 |
+0.5 (+0.07%)
|
46,539 |
| 18 May 2017 |
GBX |
747.75 |
751.335 |
726.75 |
736 |
736 |
-21.625 (-2.85%)
|
138,679 |
| 17 May 2017 |
GBX |
754 |
760.5411 |
750.12 |
757.625 |
757.625 |
+14.5 (+1.95%)
|
117,745 |
| 16 May 2017 |
GBX |
741.25 |
745.75 |
741.25 |
743.125 |
743.125 |
+2.25 (+0.30%)
|
130,017 |
| 15 May 2017 |
GBX |
740 |
745.175 |
739.65 |
740.875 |
740.875 |
+0.375 (+0.05%)
|
1,937 |
| 12 May 2017 |
GBX |
735.5 |
743.445 |
735.388 |
740.5 |
740.5 |
+10 (+1.37%)
|
94,820 |
| 11 May 2017 |
GBX |
715 |
730.5 |
715 |
730.5 |
730.5 |
+21.125 (+2.98%)
|
3,930 |
| 10 May 2017 |
GBX |
702 |
715.11 |
701.88 |
709.375 |
709.375 |
+14.125 (+2.03%)
|
62,892 |
| 9 May 2017 |
GBX |
698 |
699.5 |
691.75 |
695.25 |
695.25 |
+3.5 (+0.51%)
|
25,145 |
| 8 May 2017 |
GBX |
697.5 |
704.888 |
688.75 |
691.75 |
691.75 |
-9.75 (-1.39%)
|
135,203 |
| 5 May 2017 |
GBX |
688.25 |
701.5 |
686.135 |
701.5 |
701.5 |
+17.125 (+2.50%)
|
56,146 |
| 4 May 2017 |
GBX |
701.5 |
703.4 |
639.6 |
684.375 |
684.375 |
-23.875 (-3.37%)
|
66,332 |
| 3 May 2017 |
GBX |
708 |
708.8 |
704.9 |
708.25 |
708.25 |
-2 (-0.28%)
|
14,944 |
| 2 May 2017 |
GBX |
706.5 |
711.388 |
699.75 |
710.25 |
710.25 |
-13.5 (-1.87%)
|
16,164 |
| 28 Apr 2017 |
GBX |
711 |
723.75 |
709.9 |
723.75 |
723.75 |
+16.625 (+2.35%)
|
28,955 |
| 27 Apr 2017 |
GBX |
721.25 |
722.4775 |
707.125 |
707.125 |
707.125 |
-13.25 (-1.84%)
|
65,858 |
| 26 Apr 2017 |
GBX |
726 |
731 |
718.7675 |
720.375 |
720.375 |
-3.875 (-0.54%)
|
43,694 |
| 25 Apr 2017 |
GBX |
756.25 |
759.75 |
722.1 |
724.25 |
724.25 |
-44.25 (-5.76%)
|
49,543 |
| 24 Apr 2017 |
GBX |
759.25 |
784.4 |
754.4372 |
768.5 |
768.5 |
-8.125 (-1.05%)
|
116,763 |
| 21 Apr 2017 |
GBX |
777.5 |
781.75 |
776.113 |
776.625 |
776.625 |
+2.875 (+0.37%)
|
25,701 |
| 20 Apr 2017 |
GBX |
770 |
775.28 |
765.563 |
773.75 |
773.75 |
-2.875 (-0.37%)
|
52,570 |
| 19 Apr 2017 |
GBX |
789 |
790.25 |
775.625 |
776.625 |
776.625 |
-19.75 (-2.48%)
|
136,349 |
| 18 Apr 2017 |
GBX |
812.25 |
818.5 |
792.5 |
796.375 |
796.375 |
-29 (-3.51%)
|
96,469 |
| 13 Apr 2017 |
GBX |
833.5 |
833.788 |
821.863 |
825.375 |
825.375 |
+8.5 (+1.04%)
|
19,894 |
| 12 Apr 2017 |
GBX |
818.5 |
825.55 |
816.875 |
816.875 |
816.875 |
-6.625 (-0.80%)
|
125,991 |
| 11 Apr 2017 |
GBX |
811 |
825.25 |
804.688 |
823.5 |
823.5 |
+28.75 (+3.62%)
|
91,846 |
| 10 Apr 2017 |
GBX |
798 |
800.238 |
789 |
794.75 |
794.75 |
-13.125 (-1.62%)
|
250,001 |
| 7 Apr 2017 |
GBX |
806.25 |
815.775 |
805.75 |
807.875 |
807.875 |
+23 (+2.93%)
|
77,972 |
| 6 Apr 2017 |
GBX |
787.75 |
792.66 |
784.875 |
784.875 |
784.875 |
-3.25 (-0.41%)
|
68,213 |
| 5 Apr 2017 |
GBX |
788.75 |
794.05 |
780.1 |
788.125 |
788.125 |
-2 (-0.25%)
|
182,835 |
