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 |
| 5 May 2020 |
GBX |
737.25 |
764.5499 |
733.95 |
742.375 |
742.375 |
+39.25 (+5.58%)
|
36,494 |
| 4 May 2020 |
GBX |
715 |
719.5 |
690.7001 |
703.125 |
703.125 |
-13.375 (-1.87%)
|
22,989 |
| 1 May 2020 |
GBX |
750 |
750 |
707 |
716.5 |
716.5 |
-33 (-4.40%)
|
31,809 |
| 30 Apr 2020 |
GBX |
746.5 |
794.2 |
746.5 |
749.5 |
749.5 |
+13 (+1.77%)
|
86,640 |
| 29 Apr 2020 |
GBX |
704 |
741.355 |
702.765 |
736.5 |
736.5 |
+46.5 (+6.74%)
|
59,886 |
| 28 Apr 2020 |
GBX |
680 |
701.085 |
667.5601 |
690 |
690 |
+25.375 (+3.82%)
|
39,503 |
| 27 Apr 2020 |
GBX |
686 |
686 |
652.954 |
664.625 |
664.625 |
0.0 (0.0%)
|
86,813 |
| 24 Apr 2020 |
GBX |
687 |
702.128 |
664.625 |
664.625 |
664.625 |
-24.5 (-3.56%)
|
57,569 |
| 23 Apr 2020 |
GBX |
650 |
690.783 |
650 |
689.125 |
689.125 |
+41.75 (+6.45%)
|
54,890 |
| 22 Apr 2020 |
GBX |
630 |
665.388 |
608.95 |
647.375 |
647.375 |
+29 (+4.69%)
|
40,901 |
| 21 Apr 2020 |
GBX |
622.25 |
651.275 |
572.05 |
618.375 |
618.375 |
-15.5 (-2.45%)
|
148,401 |
| 20 Apr 2020 |
GBX |
615 |
640.72 |
583.4 |
633.875 |
633.875 |
+18.125 (+2.94%)
|
128,428 |
| 17 Apr 2020 |
GBX |
612.75 |
617.7 |
592.968 |
615.75 |
615.75 |
+17 (+2.84%)
|
38,686 |
| 16 Apr 2020 |
GBX |
610 |
691.79 |
593.44 |
598.75 |
598.75 |
+7.375 (+1.25%)
|
38,020 |
| 15 Apr 2020 |
GBX |
652.25 |
652.25 |
591.375 |
591.375 |
591.375 |
-49.125 (-7.67%)
|
69,183 |
| 14 Apr 2020 |
GBX |
645 |
667.75 |
633.173 |
640.5 |
640.5 |
-26.25 (-3.94%)
|
106,384 |
| 9 Apr 2020 |
GBX |
674.5 |
706.658 |
655.158 |
666.75 |
666.75 |
+25.75 (+4.02%)
|
105,440 |
| 8 Apr 2020 |
GBX |
654.25 |
654.25 |
622 |
641 |
641 |
-10.25 (-1.57%)
|
51,141 |
| 7 Apr 2020 |
GBX |
637.75 |
659.75 |
628.098 |
651.25 |
651.25 |
+39.375 (+6.44%)
|
101,823 |
| 6 Apr 2020 |
GBX |
636.25 |
636.25 |
608.25 |
611.875 |
611.875 |
+8.25 (+1.37%)
|
38,163 |
| 3 Apr 2020 |
GBX |
610.75 |
634.85 |
588.825 |
603.625 |
603.625 |
+8.875 (+1.49%)
|
120,825 |
| 2 Apr 2020 |
GBX |
567 |
636.23 |
559.563 |
594.75 |
594.75 |
+55.75 (+10.34%)
|
221,475 |
| 1 Apr 2020 |
GBX |
575.5 |
575.5 |
539 |
539 |
539 |
-25 (-4.43%)
|
38,483 |
| 31 Mar 2020 |
GBX |
550.25 |
564 |
534 |
564 |
564 |
+45 (+8.67%)
|
114,904 |
| 30 Mar 2020 |
GBX |
514.75 |
628.7 |
500 |
519 |
519 |
-2.5 (-0.48%)
|
61,713 |
| 27 Mar 2020 |
GBX |
584.75 |
584.75 |
521.5 |
521.5 |
521.5 |
-57.125 (-9.87%)
|
30,282 |
| 26 Mar 2020 |
GBX |
581.5 |
589.9 |
552.0751 |
578.625 |
578.625 |
-5.25 (-0.90%)
|
32,604 |
| 25 Mar 2020 |
GBX |
590 |
593.8749 |
552.25 |
583.875 |
583.875 |
+28.125 (+5.06%)
|
80,528 |
| 24 Mar 2020 |
GBX |
522 |
555.75 |
521.2501 |
555.75 |
555.75 |
+56.325 (+11.28%)
|
86,595 |
| 23 Mar 2020 |
GBX |
500 |
531 |
490.6528 |
499.425 |
499.425 |
-15.95 (-3.09%)
|
29,776 |
