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 |
| 21 Feb 2017 |
GBX |
842 |
842 |
818.15 |
829.875 |
829.875 |
-14.875 (-1.76%)
|
33,556 |
| 20 Feb 2017 |
GBX |
840.5 |
845.5 |
840.063 |
844.75 |
844.75 |
+0.25 (+0.03%)
|
15,176 |
| 17 Feb 2017 |
GBX |
852 |
863.25 |
844.25 |
844.5 |
844.5 |
-4.875 (-0.57%)
|
38,999 |
| 16 Feb 2017 |
GBX |
839.25 |
850.55 |
839.25 |
849.375 |
849.375 |
+13.375 (+1.60%)
|
43,440 |
| 15 Feb 2017 |
GBX |
834.25 |
842.43 |
831.5 |
836 |
836 |
+1.25 (+0.15%)
|
37,081 |
| 14 Feb 2017 |
GBX |
848.5 |
853.25 |
829.5 |
834.75 |
834.75 |
-2 (-0.24%)
|
13,785 |
| 13 Feb 2017 |
GBX |
845 |
845 |
835.86 |
836.75 |
836.75 |
-10.5 (-1.24%)
|
39,730 |
| 10 Feb 2017 |
GBX |
829.75 |
847.395 |
824.438 |
847.25 |
847.25 |
+8.5 (+1.01%)
|
112,075 |
| 9 Feb 2017 |
GBX |
852.5 |
855 |
837.75 |
838.75 |
838.75 |
-14.5 (-1.70%)
|
124,171 |
| 8 Feb 2017 |
GBX |
848 |
861.1725 |
844.2868 |
853.25 |
853.25 |
-0.25 (-0.03%)
|
64,377 |
| 7 Feb 2017 |
GBX |
845.75 |
859.0838 |
841.715 |
853.5 |
853.5 |
+19.375 (+2.32%)
|
131,556 |
| 6 Feb 2017 |
GBX |
825.25 |
835.25 |
824.415 |
834.125 |
834.125 |
+17.5 (+2.14%)
|
99,792 |
| 3 Feb 2017 |
GBX |
808 |
822.9775 |
805.54 |
816.625 |
816.625 |
+5.875 (+0.72%)
|
58,976 |
| 2 Feb 2017 |
GBX |
800 |
815.663 |
796.488 |
810.75 |
810.75 |
+32.875 (+4.23%)
|
76,042 |
| 1 Feb 2017 |
GBX |
787.75 |
793 |
776.34 |
777.875 |
777.875 |
-12.125 (-1.53%)
|
94,638 |
| 31 Jan 2017 |
GBX |
780.5 |
796.493 |
775.238 |
790 |
790 |
+7.375 (+0.94%)
|
37,854 |
| 30 Jan 2017 |
GBX |
765.5 |
786.5 |
765.265 |
782.625 |
782.625 |
+8.875 (+1.15%)
|
103,494 |
| 27 Jan 2017 |
GBX |
758 |
773.75 |
753.2978 |
773.75 |
773.75 |
+16.25 (+2.15%)
|
115,724 |
| 26 Jan 2017 |
GBX |
772 |
772 |
757.5 |
757.5 |
757.5 |
-12.375 (-1.61%)
|
48,286 |
| 25 Jan 2017 |
GBX |
786 |
789.163 |
657.2975 |
769.875 |
769.875 |
-29.25 (-3.66%)
|
87,904 |
| 24 Jan 2017 |
GBX |
799.125 |
799.125 |
799.125 |
799.125 |
799.125 |
+12.625 (+1.61%)
|
27,263 |
| 23 Jan 2017 |
GBX |
784.75 |
787.075 |
782 |
786.5 |
786.5 |
+10.25 (+1.32%)
|
18,802 |
| 20 Jan 2017 |
GBX |
769.25 |
781 |
768.5 |
776.25 |
776.25 |
+1.25 (+0.16%)
|
31,928 |
| 19 Jan 2017 |
GBX |
775.5 |
778.5 |
765.75 |
775 |
775 |
-17.25 (-2.18%)
|
36,295 |
| 18 Jan 2017 |
GBX |
787 |
796.61 |
783.675 |
792.25 |
792.25 |
+6.25 (+0.80%)
|
45,436 |
| 17 Jan 2017 |
GBX |
801.25 |
810.6961 |
631.38 |
786 |
786 |
-8.5 (-1.07%)
|
147,906 |
| 16 Jan 2017 |
GBX |
795 |
798.1925 |
790.8 |
794.5 |
794.5 |
+20.25 (+2.62%)
|
111,691 |
| 13 Jan 2017 |
GBX |
778.75 |
782.9675 |
763.25 |
774.25 |
774.25 |
-8.5 (-1.09%)
|
64,359 |
| 12 Jan 2017 |
GBX |
782.75 |
790.975 |
781.36 |
782.75 |
782.75 |
+12.125 (+1.57%)
|
35,277 |
| 11 Jan 2017 |
GBX |
777 |
780.83 |
630.84 |
770.625 |
770.625 |
-4.5 (-0.58%)
|
78,544 |
