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 |
| 20 Jul 2016 |
GBX |
931.25 |
936 |
896.3175 |
900.875 |
900.875 |
-35.125 (-3.75%)
|
198,767 |
| 19 Jul 2016 |
GBX |
946.25 |
949.75 |
935.93 |
936 |
936 |
+10.625 (+1.15%)
|
17,049 |
| 18 Jul 2016 |
GBX |
928.75 |
937.7966 |
922.5 |
925.375 |
925.375 |
-14.625 (-1.56%)
|
243,643 |
| 15 Jul 2016 |
GBX |
930.25 |
940.75 |
924.6209 |
940 |
940 |
+7.875 (+0.84%)
|
258,137 |
| 14 Jul 2016 |
GBX |
934.5 |
938 |
914.965 |
932.125 |
932.125 |
-18.75 (-1.97%)
|
216,516 |
| 13 Jul 2016 |
GBX |
944.5 |
951 |
932.45 |
950.875 |
950.875 |
+0.125 (+0.01%)
|
91,026 |
| 12 Jul 2016 |
GBX |
972 |
977.448 |
950.75 |
950.75 |
950.75 |
-29.5 (-3.01%)
|
221,559 |
| 11 Jul 2016 |
GBX |
982 |
988.3725 |
970.75 |
980.25 |
980.25 |
+18.5 (+1.92%)
|
116,158 |
| 8 Jul 2016 |
GBX |
956.25 |
972.1588 |
933.145 |
961.75 |
961.75 |
+1.625 (+0.17%)
|
262,395 |
| 7 Jul 2016 |
GBX |
988.5 |
993.569 |
955.5 |
960.125 |
960.125 |
-28.875 (-2.92%)
|
310,854 |
| 6 Jul 2016 |
GBX |
970.5 |
996.043 |
970.5 |
989 |
989 |
+41.75 (+4.41%)
|
297,132 |
| 5 Jul 2016 |
GBX |
928 |
953.643 |
926 |
947.25 |
947.25 |
+12.75 (+1.36%)
|
114,256 |
| 4 Jul 2016 |
GBX |
924.75 |
951.09 |
921.238 |
934.5 |
934.5 |
+28 (+3.09%)
|
88,316 |
| 1 Jul 2016 |
GBX |
904 |
906.5 |
882.525 |
906.5 |
906.5 |
+33.875 (+3.88%)
|
192,720 |
| 30 Jun 2016 |
GBX |
846.5 |
876.24 |
846.5 |
872.625 |
872.625 |
+11.375 (+1.32%)
|
155,518 |
| 29 Jun 2016 |
GBX |
855 |
878.8789 |
839 |
861.25 |
861.25 |
+14.25 (+1.68%)
|
255,548 |
| 28 Jun 2016 |
GBX |
832 |
854.25 |
827 |
847 |
847 |
-6.375 (-0.75%)
|
714,130 |
| 27 Jun 2016 |
GBX |
842 |
876.0312 |
842 |
853.375 |
853.375 |
+35.375 (+4.32%)
|
207,951 |
| 24 Jun 2016 |
GBX |
834 |
907.95 |
656.5 |
818 |
818 |
+92 (+12.67%)
|
475,176 |
| 23 Jun 2016 |
GBX |
725 |
735.853 |
714 |
726 |
726 |
+13.125 (+1.84%)
|
52,355 |
| 22 Jun 2016 |
GBX |
722.75 |
723.35 |
710.8125 |
712.875 |
712.875 |
-11.375 (-1.57%)
|
21,914 |
| 21 Jun 2016 |
GBX |
732.5 |
732.5 |
711.25 |
724.25 |
724.25 |
-6.375 (-0.87%)
|
15,440 |
| 20 Jun 2016 |
GBX |
735 |
735.97 |
715.5 |
730.625 |
730.625 |
-20 (-2.66%)
|
45,510 |
| 17 Jun 2016 |
GBX |
761.75 |
768.245 |
750 |
750.625 |
750.625 |
-48 (-6.01%)
|
68,450 |
| 16 Jun 2016 |
GBX |
803.5 |
809.24 |
792.07 |
798.625 |
798.625 |
+45 (+5.97%)
|
80,793 |
| 15 Jun 2016 |
GBX |
751.5 |
762.2925 |
745.5 |
753.625 |
753.625 |
-0.25 (-0.03%)
|
1,334,628 |
| 14 Jun 2016 |
GBX |
766.5 |
778.125 |
751.16 |
753.875 |
753.875 |
-8.625 (-1.13%)
|
111,909 |
| 13 Jun 2016 |
GBX |
770.5 |
790 |
762.5 |
762.5 |
762.5 |
+5.25 (+0.69%)
|
79,301 |
| 10 Jun 2016 |
GBX |
765 |
785.75 |
755.745 |
757.25 |
757.25 |
+4.375 (+0.58%)
|
31,211 |
| 9 Jun 2016 |
GBX |
744 |
757.5 |
742.668 |
752.875 |
752.875 |
+3.125 (+0.42%)
|
88,402 |
