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 |
| 14 Dec 2022 |
GBX |
2,042 |
2,065.5 |
2,034 |
2,041.5 |
2,041.5 |
-2 (-0.10%)
|
4,880 |
| 13 Dec 2022 |
GBX |
2,033.5 |
2,050 |
2,018 |
2,043.5 |
2,043.5 |
+28.25 (+1.40%)
|
32,341 |
| 12 Dec 2022 |
GBX |
1,967 |
2,018.5 |
1,957 |
2,015.25 |
2,015.25 |
+23.25 (+1.17%)
|
31,090 |
| 9 Dec 2022 |
GBX |
2,001.5 |
2,020.932 |
1,980 |
1,992 |
1,992 |
-40.25 (-1.98%)
|
13,551 |
| 8 Dec 2022 |
GBX |
2,058 |
2,085 |
2,020.5 |
2,032.25 |
2,032.25 |
-21.75 (-1.06%)
|
7,721 |
| 7 Dec 2022 |
GBX |
2,076 |
2,076 |
2,042 |
2,054 |
2,054 |
-29.75 (-1.43%)
|
16,358 |
| 6 Dec 2022 |
GBX |
2,135.5 |
2,135.5 |
2,076.5 |
2,083.75 |
2,083.75 |
-85.5 (-3.94%)
|
45,636 |
| 5 Dec 2022 |
GBX |
2,199 |
2,212.5 |
2,169.25 |
2,169.25 |
2,169.25 |
-30.25 (-1.38%)
|
5,445 |
| 2 Dec 2022 |
GBX |
2,182.5 |
2,208.397 |
2,177.5 |
2,199.5 |
2,199.5 |
-34 (-1.52%)
|
40,736 |
| 1 Dec 2022 |
GBX |
2,244.5 |
2,255.5 |
2,230 |
2,233.5 |
2,233.5 |
-44.25 (-1.94%)
|
14,112 |
| 30 Nov 2022 |
GBX |
2,240.5 |
2,293.5 |
2,240.5 |
2,277.75 |
2,277.75 |
+40 (+1.79%)
|
10,415 |
| 29 Nov 2022 |
GBX |
2,258 |
2,263.974 |
2,237.75 |
2,237.75 |
2,237.75 |
+10 (+0.45%)
|
12,179 |
| 28 Nov 2022 |
GBX |
2,220 |
2,237.033 |
2,200.427 |
2,227.75 |
2,227.75 |
-52.75 (-2.31%)
|
23,552 |
| 25 Nov 2022 |
GBX |
2,286 |
2,294.868 |
2,280.5 |
2,280.5 |
2,280.5 |
-6 (-0.26%)
|
7,528 |
| 24 Nov 2022 |
GBX |
2,287.5 |
2,287.5 |
2,261.809 |
2,286.5 |
2,286.5 |
+8.5 (+0.37%)
|
7,340 |
| 23 Nov 2022 |
GBX |
2,340 |
2,340 |
2,258.5 |
2,278 |
2,278 |
-40.5 (-1.75%)
|
15,819 |
| 22 Nov 2022 |
GBX |
2,275 |
2,323 |
2,274 |
2,318.5 |
2,318.5 |
+125.5 (+5.72%)
|
23,367 |
| 21 Nov 2022 |
GBX |
2,279 |
2,299 |
2,193 |
2,193 |
2,193 |
-91.75 (-4.02%)
|
32,691 |
| 18 Nov 2022 |
GBX |
2,311 |
2,341 |
2,243 |
2,284.75 |
2,284.75 |
-26.5 (-1.15%)
|
27,104 |
| 17 Nov 2022 |
GBX |
2,322.5 |
2,337.087 |
2,307 |
2,311.25 |
2,311.25 |
-59.5 (-2.51%)
|
19,105 |
| 16 Nov 2022 |
GBX |
2,415 |
2,424.119 |
2,370.75 |
2,370.75 |
2,370.75 |
-10 (-0.42%)
|
14,391 |
| 15 Nov 2022 |
GBX |
2,391 |
2,395.532 |
2,358 |
2,380.75 |
2,380.75 |
-43.75 (-1.80%)
|
49,855 |
| 14 Nov 2022 |
GBX |
2,406 |
2,446.5 |
2,387 |
2,424.5 |
2,424.5 |
+28.5 (+1.19%)
|
25,296 |
| 11 Nov 2022 |
GBX |
2,398 |
2,426.5 |
2,377.5 |
2,396 |
2,396 |
+43.75 (+1.86%)
|
28,622 |
| 10 Nov 2022 |
GBX |
2,346.5 |
2,393 |
2,333 |
2,352.25 |
2,352.25 |
-49.75 (-2.07%)
|
27,644 |
| 9 Nov 2022 |
GBX |
2,453 |
2,461 |
2,389 |
2,402 |
2,402 |
-47 (-1.92%)
|
15,802 |
| 8 Nov 2022 |
GBX |
2,474.5 |
2,483.5 |
2,434 |
2,449 |
2,449 |
-44 (-1.76%)
|
31,165 |
| 7 Nov 2022 |
GBX |
2,462.5 |
2,499.5 |
2,443 |
2,493 |
2,493 |
+47.25 (+1.93%)
|
53,396 |
| 4 Nov 2022 |
GBX |
2,509 |
2,520.257 |
2,443 |
2,445.75 |
2,445.75 |
-11 (-0.45%)
|
37,083 |
| 3 Nov 2022 |
GBX |
2,372 |
2,456.75 |
2,370 |
2,456.75 |
2,456.75 |
+70.25 (+2.94%)
|
36,006 |
