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 |
| 13 Oct 2016 |
GBX |
793.25 |
794.75 |
782.425 |
788.5 |
788.5 |
+14.375 (+1.86%)
|
82,667 |
| 12 Oct 2016 |
GBX |
766.25 |
775.913 |
763 |
774.125 |
774.125 |
-1 (-0.13%)
|
55,594 |
| 11 Oct 2016 |
GBX |
777.25 |
777.25 |
760.75 |
775.125 |
775.125 |
-0.375 (-0.05%)
|
184,828 |
| 10 Oct 2016 |
GBX |
781 |
781.98 |
773.25 |
775.5 |
775.5 |
+11.375 (+1.49%)
|
118,532 |
| 7 Oct 2016 |
GBX |
785 |
786.2 |
759.251 |
764.125 |
764.125 |
+19.625 (+2.64%)
|
179,436 |
| 6 Oct 2016 |
GBX |
761 |
768.545 |
741.24 |
744.5 |
744.5 |
-10.625 (-1.41%)
|
146,167 |
| 5 Oct 2016 |
GBX |
764 |
785.25 |
752.5 |
755.125 |
755.125 |
-31.375 (-3.99%)
|
147,771 |
| 4 Oct 2016 |
GBX |
826.75 |
835 |
786.31 |
786.5 |
786.5 |
-51.75 (-6.17%)
|
364,839 |
| 3 Oct 2016 |
GBX |
847.25 |
851.5 |
837.25 |
838.25 |
838.25 |
-4.625 (-0.55%)
|
111,062 |
| 30 Sep 2016 |
GBX |
855.75 |
857.7325 |
842.875 |
842.875 |
842.875 |
-0.75 (-0.09%)
|
61,702 |
| 29 Sep 2016 |
GBX |
849 |
851.75 |
834.5002 |
843.625 |
843.625 |
+19.25 (+2.34%)
|
29,229 |
| 28 Sep 2016 |
GBX |
833 |
838.5 |
824.375 |
824.375 |
824.375 |
-3.125 (-0.38%)
|
85,583 |
| 27 Sep 2016 |
GBX |
851.75 |
858 |
827.5 |
827.5 |
827.5 |
-31 (-3.61%)
|
38,434 |
| 26 Sep 2016 |
GBX |
855.75 |
869 |
853.155 |
858.5 |
858.5 |
-12.375 (-1.42%)
|
87,268 |
| 23 Sep 2016 |
GBX |
879 |
887 |
870.565 |
870.875 |
870.875 |
-4.375 (-0.50%)
|
51,833 |
| 22 Sep 2016 |
GBX |
877.5 |
890 |
874.905 |
875.25 |
875.25 |
+23.125 (+2.71%)
|
26,886 |
| 21 Sep 2016 |
GBX |
834.25 |
852.5 |
831 |
852.125 |
852.125 |
+24.375 (+2.94%)
|
18,999 |
| 20 Sep 2016 |
GBX |
825.5 |
832.75 |
822 |
827.75 |
827.75 |
+3.875 (+0.47%)
|
26,348 |
| 19 Sep 2016 |
GBX |
827.5 |
828.25 |
820.156 |
823.875 |
823.875 |
+8.625 (+1.06%)
|
51,128 |
| 16 Sep 2016 |
GBX |
812.75 |
818.5 |
806.75 |
815.25 |
815.25 |
-4.5 (-0.55%)
|
26,219 |
| 15 Sep 2016 |
GBX |
806.5 |
819.75 |
797.998 |
819.75 |
819.75 |
-1 (-0.12%)
|
66,846 |
| 14 Sep 2016 |
GBX |
822.75 |
831 |
818 |
820.75 |
820.75 |
+2 (+0.24%)
|
58,880 |
| 13 Sep 2016 |
GBX |
836.5 |
840.75 |
818.75 |
818.75 |
818.75 |
-1.5 (-0.18%)
|
39,341 |
| 12 Sep 2016 |
GBX |
816.25 |
825 |
803 |
820.25 |
820.25 |
-20.625 (-2.45%)
|
92,211 |
| 9 Sep 2016 |
GBX |
855.75 |
857.801 |
833.5 |
840.875 |
840.875 |
-26.375 (-3.04%)
|
15,137 |
| 8 Sep 2016 |
GBX |
878.25 |
881.5 |
866.725 |
867.25 |
867.25 |
+4 (+0.46%)
|
51,435 |
| 7 Sep 2016 |
GBX |
880.5 |
883 |
861.476 |
863.25 |
863.25 |
-1.75 (-0.20%)
|
163,849 |
| 6 Sep 2016 |
GBX |
850.25 |
866.253 |
850.25 |
865 |
865 |
+14.25 (+1.67%)
|
43,633 |
| 5 Sep 2016 |
GBX |
848.5 |
853.75 |
846.5 |
850.75 |
850.75 |
+18.875 (+2.27%)
|
337,830 |
| 2 Sep 2016 |
GBX |
812 |
852.829 |
812 |
831.875 |
831.875 |
+23.125 (+2.86%)
|
377,997 |
