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 |
| 1 Sep 2016 |
GBX |
791.25 |
810.75 |
782.75 |
808.75 |
808.75 |
+10.625 (+1.33%)
|
122,473 |
| 31 Aug 2016 |
GBX |
812 |
817 |
797.959 |
798.125 |
798.125 |
-37.625 (-4.50%)
|
41,377 |
| 30 Aug 2016 |
GBX |
857.5 |
857.828 |
834.75 |
835.75 |
835.75 |
-36.5 (-4.18%)
|
36,218 |
| 26 Aug 2016 |
GBX |
855 |
877 |
844.955 |
872.25 |
872.25 |
+7.75 (+0.90%)
|
103,947 |
| 25 Aug 2016 |
GBX |
841.75 |
864.5 |
829.75 |
864.5 |
864.5 |
-1.625 (-0.19%)
|
117,551 |
| 24 Aug 2016 |
GBX |
896.5 |
904.06 |
866.125 |
866.125 |
866.125 |
-47.875 (-5.24%)
|
70,300 |
| 23 Aug 2016 |
GBX |
922.75 |
924.5 |
914 |
914 |
914 |
-6.75 (-0.73%)
|
55,376 |
| 22 Aug 2016 |
GBX |
928 |
933.255 |
920.75 |
920.75 |
920.75 |
-25.375 (-2.68%)
|
48,536 |
| 19 Aug 2016 |
GBX |
949 |
952.715 |
940.3 |
946.125 |
946.125 |
-3.75 (-0.39%)
|
17,140 |
| 18 Aug 2016 |
GBX |
962 |
962.75 |
948 |
949.875 |
949.875 |
+10.5 (+1.12%)
|
22,907 |
| 17 Aug 2016 |
GBX |
961 |
967 |
938.323 |
939.375 |
939.375 |
-36.75 (-3.76%)
|
91,227 |
| 16 Aug 2016 |
GBX |
994.75 |
994.75 |
968 |
976.125 |
976.125 |
-17.625 (-1.77%)
|
108,788 |
| 15 Aug 2016 |
GBX |
986.75 |
995.75 |
986.393 |
993.75 |
993.75 |
-6.5 (-0.65%)
|
44,199 |
| 12 Aug 2016 |
GBX |
986.25 |
1,010.555 |
982.75 |
1,000.25 |
1,000.25 |
0.0 (0.0%)
|
99,899 |
| 11 Aug 2016 |
GBX |
984.75 |
1,002.5 |
984.25 |
1,000.25 |
1,000.25 |
+14.75 (+1.50%)
|
27,474 |
| 10 Aug 2016 |
GBX |
993.75 |
995.7875 |
982 |
985.5 |
985.5 |
+14.5 (+1.49%)
|
325,626 |
| 9 Aug 2016 |
GBX |
956.75 |
979.65 |
954.126 |
971 |
971 |
+4.875 (+0.50%)
|
314,916 |
| 8 Aug 2016 |
GBX |
946.5 |
971.125 |
944.1541 |
966.125 |
966.125 |
+12.125 (+1.27%)
|
47,536 |
| 5 Aug 2016 |
GBX |
985.25 |
986.598 |
897.564 |
954 |
954 |
-30.625 (-3.11%)
|
111,359 |
| 4 Aug 2016 |
GBX |
950 |
987.5 |
649.2 |
984.625 |
984.625 |
+25.875 (+2.70%)
|
104,608 |
| 3 Aug 2016 |
GBX |
974.75 |
976.375 |
953.941 |
958.75 |
958.75 |
-15.75 (-1.62%)
|
119,533 |
| 2 Aug 2016 |
GBX |
961.25 |
978.5 |
952.575 |
974.5 |
974.5 |
+16.5 (+1.72%)
|
126,010 |
| 1 Aug 2016 |
GBX |
950 |
963.5 |
949.575 |
958 |
958 |
+8.625 (+0.91%)
|
70,663 |
| 29 Jul 2016 |
GBX |
926 |
949.375 |
922 |
949.375 |
949.375 |
+25 (+2.70%)
|
31,744 |
| 28 Jul 2016 |
GBX |
937.75 |
946.525 |
924.375 |
924.375 |
924.375 |
+18.125 (+2%)
|
46,114 |
| 27 Jul 2016 |
GBX |
899.75 |
917.15 |
898.5 |
906.25 |
906.25 |
+10.5 (+1.17%)
|
10,929 |
| 26 Jul 2016 |
GBX |
886.5 |
897 |
883.475 |
895.75 |
895.75 |
+16.25 (+1.85%)
|
190,958 |
| 25 Jul 2016 |
GBX |
895.75 |
900.57 |
868.813 |
879.5 |
879.5 |
-30.25 (-3.33%)
|
176,474 |
| 22 Jul 2016 |
GBX |
890.5 |
909.75 |
890.5 |
909.75 |
909.75 |
+8 (+0.89%)
|
52,613 |
| 21 Jul 2016 |
GBX |
876.25 |
902.07 |
876.25 |
901.75 |
901.75 |
+0.875 (+0.10%)
|
79,137 |
