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 |
| 4 Dec 2020 |
GBX |
784 |
813.455 |
783.1001 |
810.25 |
810.25 |
+33.875 (+4.36%)
|
64,660 |
| 3 Dec 2020 |
GBX |
774.5 |
778.8424 |
765.75 |
776.375 |
776.375 |
-11.375 (-1.44%)
|
13,285 |
| 2 Dec 2020 |
GBX |
760 |
787.75 |
754.7251 |
787.75 |
787.75 |
+27.125 (+3.57%)
|
17,802 |
| 1 Dec 2020 |
GBX |
784.25 |
784.25 |
760.25 |
760.625 |
760.625 |
-16.375 (-2.11%)
|
77,009 |
| 30 Nov 2020 |
GBX |
800 |
805.25 |
777 |
777 |
777 |
-40 (-4.90%)
|
87,313 |
| 27 Nov 2020 |
GBX |
813.75 |
822.3049 |
812.75 |
817 |
817 |
-2.25 (-0.27%)
|
27,477 |
| 26 Nov 2020 |
GBX |
823 |
827.0774 |
819.25 |
819.25 |
819.25 |
-8.125 (-0.98%)
|
85,372 |
| 25 Nov 2020 |
GBX |
839 |
840.2399 |
818.8251 |
827.375 |
827.375 |
-0.75 (-0.09%)
|
160,748 |
| 24 Nov 2020 |
GBX |
802.5 |
832.25 |
802.5 |
828.125 |
828.125 |
+44.625 (+5.70%)
|
132,148 |
| 23 Nov 2020 |
GBX |
762 |
783.5 |
757 |
783.5 |
783.5 |
+32.75 (+4.36%)
|
36,076 |
| 20 Nov 2020 |
GBX |
750.75 |
750.75 |
750.75 |
750.75 |
750.75 |
+5.625 (+0.75%)
|
4,797 |
| 19 Nov 2020 |
GBX |
748.25 |
755.5199 |
742.4751 |
745.125 |
745.125 |
-19.5 (-2.55%)
|
20,745 |
| 18 Nov 2020 |
GBX |
749 |
764.625 |
749 |
764.625 |
764.625 |
+15.875 (+2.12%)
|
70,731 |
| 17 Nov 2020 |
GBX |
743 |
748.75 |
735.5 |
748.75 |
748.75 |
+15 (+2.04%)
|
7,549 |
| 16 Nov 2020 |
GBX |
715.5 |
745.31 |
715.25 |
733.75 |
733.75 |
+30.5 (+4.34%)
|
80,298 |
| 13 Nov 2020 |
GBX |
700 |
707.5 |
691.5251 |
703.25 |
703.25 |
-10.625 (-1.49%)
|
13,544 |
| 12 Nov 2020 |
GBX |
714.5 |
718.75 |
705.8751 |
713.875 |
713.875 |
-8.375 (-1.16%)
|
42,018 |
| 11 Nov 2020 |
GBX |
724.5 |
729.3999 |
717.5 |
722.25 |
722.25 |
+29 (+4.18%)
|
56,088 |
| 10 Nov 2020 |
GBX |
691.25 |
698.3499 |
686 |
693.25 |
693.25 |
+19.75 (+2.93%)
|
75,612 |
| 9 Nov 2020 |
GBX |
615 |
678.1249 |
613.9251 |
673.5 |
673.5 |
+65.625 (+10.80%)
|
43,074 |
| 6 Nov 2020 |
GBX |
611.25 |
619.4749 |
607.875 |
607.875 |
607.875 |
-17.875 (-2.86%)
|
22,970 |
| 5 Nov 2020 |
GBX |
630 |
630 |
625.75 |
625.75 |
625.75 |
-2.625 (-0.42%)
|
6,140 |
| 4 Nov 2020 |
GBX |
621.75 |
628.8501 |
620.5 |
628.375 |
628.375 |
+10.375 (+1.68%)
|
17,292 |
| 3 Nov 2020 |
GBX |
626 |
629 |
617.5 |
618 |
618 |
+3.75 (+0.61%)
|
47,827 |
| 2 Nov 2020 |
GBX |
594 |
615.5 |
592 |
614.25 |
614.25 |
+22.125 (+3.74%)
|
56,281 |
| 30 Oct 2020 |
GBX |
591 |
598.4499 |
588.0001 |
592.125 |
592.125 |
-0.375 (-0.06%)
|
24,011 |
| 29 Oct 2020 |
GBX |
592 |
597.25 |
586.25 |
592.5 |
592.5 |
-14.25 (-2.35%)
|
18,093 |
| 28 Oct 2020 |
GBX |
606.25 |
612.3499 |
590.1001 |
606.75 |
606.75 |
-16.625 (-2.67%)
|
51,803 |
| 27 Oct 2020 |
GBX |
628 |
628 |
619 |
623.375 |
623.375 |
-7.75 (-1.23%)
|
3,050 |
| 26 Oct 2020 |
GBX |
645.484 |
646.923 |
631.125 |
631.125 |
631.125 |
-25.125 (-3.83%)
|
1,633 |
