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 Mar 2020 |
GBX |
550 |
643 |
510.313 |
515.375 |
515.375 |
+19.675 (+3.97%)
|
70,536 |
| 19 Mar 2020 |
GBX |
491.4 |
517 |
470 |
495.7 |
495.7 |
+33.65 (+7.28%)
|
27,794 |
| 18 Mar 2020 |
GBX |
469.4 |
484.433 |
455.212 |
462.05 |
462.05 |
-61.45 (-11.74%)
|
50,924 |
| 17 Mar 2020 |
GBX |
496 |
543.998 |
496 |
523.5 |
523.5 |
-23.5 (-4.30%)
|
58,082 |
| 16 Mar 2020 |
GBX |
539.75 |
593.02 |
496 |
547 |
547 |
+11.25 (+2.10%)
|
102,256 |
| 13 Mar 2020 |
GBX |
573.5 |
643.925 |
528.95 |
535.75 |
535.75 |
-0.75 (-0.14%)
|
21,464 |
| 12 Mar 2020 |
GBX |
579.25 |
635.85 |
503.0745 |
536.5 |
536.5 |
-57 (-9.60%)
|
44,468 |
| 11 Mar 2020 |
GBX |
610.5 |
620.05 |
586 |
593.5 |
593.5 |
-3.5 (-0.59%)
|
42,374 |
| 10 Mar 2020 |
GBX |
710 |
710 |
587.938 |
597 |
597 |
-14.5 (-2.37%)
|
153,782 |
| 9 Mar 2020 |
GBX |
1,137 |
1,137 |
600 |
611.5 |
611.5 |
-213.625 (-25.89%)
|
99,713 |
| 6 Mar 2020 |
GBX |
881.25 |
881.25 |
825.125 |
825.125 |
825.125 |
-82.625 (-9.10%)
|
20,701 |
| 5 Mar 2020 |
GBX |
910 |
910 |
901.75 |
907.75 |
907.75 |
-18.125 (-1.96%)
|
9,711 |
| 4 Mar 2020 |
GBX |
940.25 |
947.75 |
925.875 |
925.875 |
925.875 |
-2.375 (-0.26%)
|
11,228 |
| 3 Mar 2020 |
GBX |
943.75 |
959 |
928.25 |
928.25 |
928.25 |
-11.75 (-1.25%)
|
49,970 |
| 2 Mar 2020 |
GBX |
962 |
968.9916 |
921.448 |
940 |
940 |
+36.375 (+4.03%)
|
24,184 |
| 28 Feb 2020 |
GBX |
896 |
903.625 |
868.6891 |
903.625 |
903.625 |
-24.875 (-2.68%)
|
29,503 |
| 27 Feb 2020 |
GBX |
947.75 |
948.3651 |
902.23 |
928.5 |
928.5 |
-57.25 (-5.81%)
|
79,147 |
| 26 Feb 2020 |
GBX |
990 |
990.483 |
971.6261 |
985.75 |
985.75 |
-8.75 (-0.88%)
|
25,419 |
| 25 Feb 2020 |
GBX |
1,033 |
1,039.435 |
994.5 |
994.5 |
994.5 |
-34 (-3.31%)
|
63,768 |
| 24 Feb 2020 |
GBX |
1,048.5 |
1,054.1888 |
1,026.6681 |
1,028.5 |
1,028.5 |
-55.25 (-5.10%)
|
34,452 |
| 21 Feb 2020 |
GBX |
1,092.5 |
1,098.417 |
1,074.725 |
1,083.75 |
1,083.75 |
-30.5 (-2.74%)
|
21,949 |
| 20 Feb 2020 |
GBX |
1,115.5 |
1,121.43 |
1,112 |
1,114.25 |
1,114.25 |
+14.25 (+1.30%)
|
2,602 |
| 19 Feb 2020 |
GBX |
1,078.5 |
1,101.5 |
1,078.5 |
1,100 |
1,100 |
+37 (+3.48%)
|
25,447 |
| 18 Feb 2020 |
GBX |
1,072 |
1,072 |
1,061.5 |
1,063 |
1,063 |
-21 (-1.94%)
|
2,206 |
| 17 Feb 2020 |
GBX |
1,084.5 |
1,084.5 |
1,078.6038 |
1,084 |
1,084 |
+2.5 (+0.23%)
|
5,105 |
| 14 Feb 2020 |
GBX |
1,087.5 |
1,091.5 |
1,081.5 |
1,081.5 |
1,081.5 |
-0.5 (-0.05%)
|
5,234 |
| 13 Feb 2020 |
GBX |
1,083 |
1,087 |
1,080 |
1,082 |
1,082 |
-11.5 (-1.05%)
|
9,049 |
| 12 Feb 2020 |
GBX |
1,094 |
1,097.5 |
1,091.76 |
1,093.5 |
1,093.5 |
+5.25 (+0.48%)
|
2,185 |
| 11 Feb 2020 |
GBX |
1,084 |
1,094.418 |
1,083.6025 |
1,088.25 |
1,088.25 |
+11.25 (+1.04%)
|
8,139 |
| 10 Feb 2020 |
GBX |
1,087 |
1,089.535 |
1,065.265 |
1,077 |
1,077 |
-17.5 (-1.60%)
|
18,228 |
