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 |
| 24 Nov 2016 |
GBX |
678 |
680.865 |
673.995 |
678.75 |
678.75 |
-1 (-0.15%)
|
29,809 |
| 23 Nov 2016 |
GBX |
714.5 |
717.38 |
661.725 |
679.75 |
679.75 |
-19.375 (-2.77%)
|
127,987 |
| 22 Nov 2016 |
GBX |
717 |
720.45 |
697.64 |
699.125 |
699.125 |
-14.75 (-2.07%)
|
66,910 |
| 21 Nov 2016 |
GBX |
716 |
720.725 |
709.995 |
713.875 |
713.875 |
+10.625 (+1.51%)
|
39,508 |
| 18 Nov 2016 |
GBX |
694.25 |
713 |
691.5 |
703.25 |
703.25 |
-30 (-4.09%)
|
104,884 |
| 17 Nov 2016 |
GBX |
728.25 |
736 |
662.203 |
733.25 |
733.25 |
+18.25 (+2.55%)
|
56,909 |
| 16 Nov 2016 |
GBX |
729.75 |
732 |
715 |
715 |
715 |
-7 (-0.97%)
|
617,458 |
| 15 Nov 2016 |
GBX |
716.75 |
722 |
702.925 |
722 |
722 |
+35 (+5.09%)
|
114,833 |
| 14 Nov 2016 |
GBX |
688.5 |
693.005 |
671.77 |
687 |
687 |
-19 (-2.69%)
|
138,525 |
| 11 Nov 2016 |
GBX |
750.5 |
752.5875 |
697.475 |
706 |
706 |
-68.75 (-8.87%)
|
88,503 |
| 10 Nov 2016 |
GBX |
821.75 |
837.198 |
774.75 |
774.75 |
774.75 |
-48.625 (-5.91%)
|
228,266 |
| 9 Nov 2016 |
GBX |
870 |
870 |
810.5 |
823.375 |
823.375 |
+21.375 (+2.67%)
|
818,218 |
| 8 Nov 2016 |
GBX |
805.75 |
813.25 |
802 |
802 |
802 |
+5.375 (+0.67%)
|
66,189 |
| 7 Nov 2016 |
GBX |
812.25 |
819.288 |
796.625 |
796.625 |
796.625 |
-26.625 (-3.23%)
|
4,221,125 |
| 4 Nov 2016 |
GBX |
833 |
843.25 |
821.9425 |
823.25 |
823.25 |
-15.5 (-1.85%)
|
417,712 |
| 3 Nov 2016 |
GBX |
846.25 |
846.25 |
815.725 |
838.75 |
838.75 |
-28.75 (-3.31%)
|
145,653 |
| 2 Nov 2016 |
GBX |
862.25 |
875 |
860 |
867.5 |
867.5 |
+2.75 (+0.32%)
|
200,957 |
| 1 Nov 2016 |
GBX |
846 |
864.75 |
841.5125 |
864.75 |
864.75 |
+41.125 (+4.99%)
|
63,515 |
| 31 Oct 2016 |
GBX |
815 |
826.25 |
809.45 |
823.625 |
823.625 |
+21 (+2.62%)
|
20,578 |
| 28 Oct 2016 |
GBX |
802.5 |
814 |
799.65 |
802.625 |
802.625 |
+0.75 (+0.09%)
|
10,992 |
| 27 Oct 2016 |
GBX |
819 |
824.825 |
801.875 |
801.875 |
801.875 |
-20.5 (-2.49%)
|
61,519 |
| 26 Oct 2016 |
GBX |
839.75 |
840.7525 |
820.0025 |
822.375 |
822.375 |
-15.25 (-1.82%)
|
57,259 |
| 25 Oct 2016 |
GBX |
825 |
838.2 |
823.115 |
837.625 |
837.625 |
+28.875 (+3.57%)
|
67,664 |
| 24 Oct 2016 |
GBX |
829.75 |
840.7825 |
807.5525 |
808.75 |
808.75 |
-24.75 (-2.97%)
|
170,951 |
| 21 Oct 2016 |
GBX |
837 |
838.79 |
828.4975 |
833.5 |
833.5 |
+1.875 (+0.23%)
|
16,449 |
| 20 Oct 2016 |
GBX |
838.75 |
841.23 |
830.5 |
831.625 |
831.625 |
-3.125 (-0.37%)
|
117,136 |
| 19 Oct 2016 |
GBX |
814.5 |
835 |
813.6075 |
834.75 |
834.75 |
+32.375 (+4.03%)
|
653,520 |
| 18 Oct 2016 |
GBX |
803.5 |
810.8759 |
795 |
802.375 |
802.375 |
+14.5 (+1.84%)
|
100,412 |
| 17 Oct 2016 |
GBX |
781 |
792.41 |
744.263 |
787.875 |
787.875 |
+4.375 (+0.56%)
|
160,952 |
| 14 Oct 2016 |
GBX |
792.75 |
797.925 |
783.5 |
783.5 |
783.5 |
-5 (-0.63%)
|
45,279 |
