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 |
| 11 Mar 2016 |
GBX |
598.5 |
601.5 |
590.437 |
591.75 |
591.75 |
+1.375 (+0.23%)
|
22,468 |
| 10 Mar 2016 |
GBX |
581 |
599.375 |
569.1 |
590.375 |
590.375 |
+17.625 (+3.08%)
|
14,886 |
| 9 Mar 2016 |
GBX |
573 |
580 |
560.75 |
572.75 |
572.75 |
-10.125 (-1.74%)
|
97,198 |
| 8 Mar 2016 |
GBX |
605 |
611.5 |
579 |
582.875 |
582.875 |
-15.125 (-2.53%)
|
32,179 |
| 7 Mar 2016 |
GBX |
584 |
607.558 |
582.865 |
598 |
598 |
-10.625 (-1.75%)
|
89,276 |
| 4 Mar 2016 |
GBX |
596 |
611.75 |
580.497 |
608.625 |
608.625 |
+19 (+3.22%)
|
303,014 |
| 3 Mar 2016 |
GBX |
579.5 |
591.5 |
569.114 |
589.625 |
589.625 |
+20.75 (+3.65%)
|
353,760 |
| 2 Mar 2016 |
GBX |
565 |
572.558 |
560 |
568.875 |
568.875 |
-2.875 (-0.50%)
|
113,516 |
| 1 Mar 2016 |
GBX |
585 |
594.424 |
570.809 |
571.75 |
571.75 |
-12.25 (-2.10%)
|
246,983 |
| 29 Feb 2016 |
GBX |
572.25 |
587.5 |
572.25 |
584 |
584 |
+11 (+1.92%)
|
168,207 |
| 26 Feb 2016 |
GBX |
575 |
583.24 |
570.559 |
573 |
573 |
-10.75 (-1.84%)
|
98,138 |
| 25 Feb 2016 |
GBX |
589 |
597 |
569.455 |
583.75 |
583.75 |
-14.75 (-2.46%)
|
218,998 |
| 24 Feb 2016 |
GBX |
569 |
605.25 |
568.143 |
598.5 |
598.5 |
+30.25 (+5.32%)
|
202,191 |
| 23 Feb 2016 |
GBX |
561.75 |
573 |
550.7 |
568.25 |
568.25 |
+17.875 (+3.25%)
|
142,954 |
| 22 Feb 2016 |
GBX |
530 |
557.074 |
529.2 |
550.375 |
550.375 |
+3.75 (+0.69%)
|
161,564 |
| 19 Feb 2016 |
GBX |
540 |
560.038 |
538.095 |
546.625 |
546.625 |
+8 (+1.49%)
|
151,563 |
| 18 Feb 2016 |
GBX |
525.25 |
540.25 |
513.901 |
538.625 |
538.625 |
+12.25 (+2.33%)
|
588,597 |
| 17 Feb 2016 |
GBX |
520 |
528.067 |
517.75 |
526.375 |
526.375 |
-9.625 (-1.80%)
|
186,207 |
| 16 Feb 2016 |
GBX |
509.25 |
542 |
509.25 |
536 |
536 |
+23 (+4.48%)
|
98,917 |
| 15 Feb 2016 |
GBX |
524.25 |
524.888 |
508.852 |
513 |
513 |
-22.5 (-4.20%)
|
89,577 |
| 12 Feb 2016 |
GBX |
533 |
539.991 |
519.841 |
535.5 |
535.5 |
-6.375 (-1.18%)
|
500,868 |
| 11 Feb 2016 |
GBX |
511.5 |
545.2 |
511.5 |
541.875 |
541.875 |
+51.875 (+10.59%)
|
234,948 |
| 10 Feb 2016 |
GBX |
500 |
501.483 |
479.104 |
490 |
490 |
-23.75 (-4.62%)
|
100,734 |
| 9 Feb 2016 |
GBX |
518 |
532.5 |
512.778 |
513.75 |
513.75 |
-12.625 (-2.40%)
|
24,737 |
| 8 Feb 2016 |
GBX |
495.5 |
528.061 |
488.694 |
526.375 |
526.375 |
+46.575 (+9.71%)
|
124,646 |
| 5 Feb 2016 |
GBX |
473.7 |
482.5 |
462.742 |
479.8 |
479.8 |
+4.6 (+0.97%)
|
143,764 |
| 4 Feb 2016 |
GBX |
460.1 |
483 |
451.915 |
475.2 |
475.2 |
+34.35 (+7.79%)
|
66,223 |
| 3 Feb 2016 |
GBX |
420 |
440.85 |
419 |
440.85 |
440.85 |
+22.35 (+5.34%)
|
186,787 |
| 2 Feb 2016 |
GBX |
429 |
432.066 |
418.5 |
418.5 |
418.5 |
-13.05 (-3.02%)
|
36,813 |
| 1 Feb 2016 |
GBX |
431 |
433.855 |
426.904 |
431.55 |
431.55 |
+5.1 (+1.20%)
|
36,504 |
