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 |
| 4 Apr 2017 |
GBX |
794 |
794 |
786 |
790.125 |
790.125 |
+9.125 (+1.17%)
|
196,164 |
| 3 Apr 2017 |
GBX |
766.25 |
781 |
762.8 |
781 |
781 |
+11.625 (+1.51%)
|
10,594 |
| 31 Mar 2017 |
GBX |
761.25 |
769.375 |
761.25 |
769.375 |
769.375 |
-0.25 (-0.03%)
|
31,611 |
| 30 Mar 2017 |
GBX |
778.45 |
778.45 |
765.68 |
769.625 |
769.625 |
-10.5 (-1.35%)
|
18,667 |
| 29 Mar 2017 |
GBX |
775.25 |
780.125 |
773 |
780.125 |
780.125 |
+3.375 (+0.43%)
|
81,851 |
| 28 Mar 2017 |
GBX |
783.25 |
784.5 |
773.6 |
776.75 |
776.75 |
-9.375 (-1.19%)
|
17,457 |
| 27 Mar 2017 |
GBX |
785.25 |
790.825 |
785.25 |
786.125 |
786.125 |
+5.625 (+0.72%)
|
15,007 |
| 24 Mar 2017 |
GBX |
779.25 |
782.363 |
772.76 |
780.5 |
780.5 |
+9.875 (+1.28%)
|
3,949 |
| 23 Mar 2017 |
GBX |
786 |
794.1525 |
766.89 |
770.625 |
770.625 |
-19.75 (-2.50%)
|
71,754 |
| 22 Mar 2017 |
GBX |
796 |
800.338 |
789.75 |
790.375 |
790.375 |
+1.25 (+0.16%)
|
55,337 |
| 21 Mar 2017 |
GBX |
775 |
791.638 |
774.688 |
789.125 |
789.125 |
+13.5 (+1.74%)
|
38,253 |
| 20 Mar 2017 |
GBX |
777.25 |
779.175 |
772.9 |
775.625 |
775.625 |
+2.75 (+0.36%)
|
9,284 |
| 17 Mar 2017 |
GBX |
776.5 |
789 |
772 |
772.875 |
772.875 |
-9.75 (-1.25%)
|
37,634 |
| 16 Mar 2017 |
GBX |
797.5 |
800.91 |
778.5 |
782.625 |
782.625 |
+29.875 (+3.97%)
|
747,689 |
| 15 Mar 2017 |
GBX |
749 |
753.5 |
741.75 |
752.75 |
752.75 |
-8.25 (-1.08%)
|
93,395 |
| 14 Mar 2017 |
GBX |
762.75 |
768.25 |
758.25 |
761 |
761 |
-1.5 (-0.20%)
|
34,236 |
| 13 Mar 2017 |
GBX |
758.5 |
763.23 |
754 |
762.5 |
762.5 |
+22 (+2.97%)
|
40,931 |
| 10 Mar 2017 |
GBX |
730 |
743.82 |
729.04 |
740.5 |
740.5 |
-2.375 (-0.32%)
|
54,636 |
| 9 Mar 2017 |
GBX |
737 |
745.25 |
736.663 |
742.875 |
742.875 |
+0.25 (+0.03%)
|
32,879 |
| 8 Mar 2017 |
GBX |
742.75 |
745.5 |
736.1299 |
742.625 |
742.625 |
-7.5 (-1.00%)
|
879,372 |
| 7 Mar 2017 |
GBX |
745 |
754.88 |
736.5 |
750.125 |
750.125 |
+6.375 (+0.86%)
|
109,855 |
| 6 Mar 2017 |
GBX |
743.75 |
743.75 |
743.75 |
743.75 |
743.75 |
-4.125 (-0.55%)
|
57,940 |
| 3 Mar 2017 |
GBX |
743.25 |
754.71 |
739.6 |
747.875 |
747.875 |
-15.625 (-2.05%)
|
59,193 |
| 2 Mar 2017 |
GBX |
782 |
784.088 |
763.5 |
763.5 |
763.5 |
-9.875 (-1.28%)
|
44,845 |
| 1 Mar 2017 |
GBX |
770.25 |
776.6 |
764.725 |
773.375 |
773.375 |
-16.875 (-2.14%)
|
72,596 |
| 28 Feb 2017 |
GBX |
784 |
792.5 |
715.805 |
790.25 |
790.25 |
-37.25 (-4.50%)
|
290,105 |
| 27 Feb 2017 |
GBX |
814.5 |
830.25 |
812.7 |
827.5 |
827.5 |
+3.125 (+0.38%)
|
96,304 |
| 24 Feb 2017 |
GBX |
825.75 |
834.995 |
822.9 |
824.375 |
824.375 |
-1.75 (-0.21%)
|
122,661 |
| 23 Feb 2017 |
GBX |
818.25 |
836.25 |
815.565 |
826.125 |
826.125 |
+15.375 (+1.90%)
|
39,880 |
| 22 Feb 2017 |
GBX |
833.5 |
837 |
810.75 |
810.75 |
810.75 |
-19.125 (-2.30%)
|
26,670 |
