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 |
| 10 Jan 2017 |
GBX |
777 |
787.66 |
773.75 |
775.125 |
775.125 |
-5.125 (-0.66%)
|
45,862 |
| 9 Jan 2017 |
GBX |
778 |
786 |
767.6729 |
780.25 |
780.25 |
+25.625 (+3.40%)
|
439,367 |
| 6 Jan 2017 |
GBX |
770.5 |
779.75 |
754.625 |
754.625 |
754.625 |
-19.125 (-2.47%)
|
177,315 |
| 5 Jan 2017 |
GBX |
760 |
781.65 |
753.78 |
773.75 |
773.75 |
+38 (+5.16%)
|
53,614 |
| 4 Jan 2017 |
GBX |
741.25 |
749.738 |
735.75 |
735.75 |
735.75 |
+1.125 (+0.15%)
|
381,721 |
| 3 Jan 2017 |
GBX |
719.75 |
734.625 |
711.505 |
734.625 |
734.625 |
-6.875 (-0.93%)
|
707,615 |
| 30 Dec 2016 |
GBX |
741.5 |
743 |
735.4875 |
741.5 |
741.5 |
+8.25 (+1.13%)
|
31,341 |
| 29 Dec 2016 |
GBX |
698.5 |
734.5 |
695.71 |
733.25 |
733.25 |
+48 (+7.00%)
|
130,130 |
| 28 Dec 2016 |
GBX |
685.75 |
685.75 |
674.228 |
685.25 |
685.25 |
+31.25 (+4.78%)
|
24,023 |
| 23 Dec 2016 |
GBX |
652.75 |
654.75 |
647.75 |
654 |
654 |
+0.875 (+0.13%)
|
24,316 |
| 22 Dec 2016 |
GBX |
645.5 |
655.628 |
641.75 |
653.125 |
653.125 |
+8.125 (+1.26%)
|
37,626 |
| 21 Dec 2016 |
GBX |
650.75 |
651.808 |
637.25 |
645 |
645 |
+11.375 (+1.80%)
|
38,284 |
| 20 Dec 2016 |
GBX |
636.75 |
636.75 |
630.995 |
633.625 |
633.625 |
-10.5 (-1.63%)
|
347,341 |
| 19 Dec 2016 |
GBX |
641.75 |
647.5 |
639.765 |
644.125 |
644.125 |
+4.875 (+0.76%)
|
119,011 |
| 16 Dec 2016 |
GBX |
638 |
643.72 |
634.75 |
639.25 |
639.25 |
+10.75 (+1.71%)
|
40,277 |
| 15 Dec 2016 |
GBX |
643.25 |
654.5 |
627.25 |
628.5 |
628.5 |
-62.25 (-9.01%)
|
77,666 |
| 14 Dec 2016 |
GBX |
690.75 |
698.235 |
688.5 |
690.75 |
690.75 |
+10.375 (+1.52%)
|
253,262 |
| 13 Dec 2016 |
GBX |
671 |
680.375 |
667.4 |
680.375 |
680.375 |
+1.875 (+0.28%)
|
32,558 |
| 12 Dec 2016 |
GBX |
674 |
683.91 |
670.1 |
678.5 |
678.5 |
-11 (-1.60%)
|
97,392 |
| 9 Dec 2016 |
GBX |
704.25 |
704.25 |
689.5 |
689.5 |
689.5 |
-9 (-1.29%)
|
17,925 |
| 8 Dec 2016 |
GBX |
704.75 |
704.75 |
695.27 |
698.5 |
698.5 |
-7.25 (-1.03%)
|
42,792 |
| 7 Dec 2016 |
GBX |
694 |
709.4475 |
691.175 |
705.75 |
705.75 |
+16.125 (+2.34%)
|
62,837 |
| 6 Dec 2016 |
GBX |
688 |
697.85 |
686.5 |
689.625 |
689.625 |
+5 (+0.73%)
|
61,374 |
| 5 Dec 2016 |
GBX |
678.25 |
684.625 |
674.7525 |
684.625 |
684.625 |
-10.75 (-1.55%)
|
54,623 |
| 2 Dec 2016 |
GBX |
679.5 |
696.53 |
677.58 |
695.375 |
695.375 |
+19.875 (+2.94%)
|
17,084 |
| 1 Dec 2016 |
GBX |
680.5 |
685.975 |
666.75 |
675.5 |
675.5 |
-4.75 (-0.70%)
|
36,936 |
| 30 Nov 2016 |
GBX |
699 |
706.63 |
680.25 |
680.25 |
680.25 |
-17.375 (-2.49%)
|
80,953 |
| 29 Nov 2016 |
GBX |
699.25 |
704.475 |
691.275 |
697.625 |
697.625 |
-6.75 (-0.96%)
|
30,490 |
| 28 Nov 2016 |
GBX |
696.75 |
704.375 |
693.5 |
704.375 |
704.375 |
+19.625 (+2.87%)
|
8,500 |
| 25 Nov 2016 |
GBX |
686.5 |
690.365 |
677.325 |
684.75 |
684.75 |
+6 (+0.88%)
|
117,680 |
