iShares V Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Oct 2019 |
GBX |
1,172 |
1,176.5 |
1,163 |
1,163 |
1,163 |
-6.5 (-0.56%)
|
38,565 |
| 30 Sep 2019 |
GBX |
1,178.5 |
1,183.407 |
1,160.5 |
1,169.5 |
1,169.5 |
-16 (-1.35%)
|
9,774 |
| 27 Sep 2019 |
GBX |
1,181.5 |
1,185.5 |
1,163.525 |
1,185.5 |
1,185.5 |
+13.5 (+1.15%)
|
19,022 |
| 26 Sep 2019 |
GBX |
1,202 |
1,202 |
1,172 |
1,172 |
1,172 |
-20 (-1.68%)
|
3,047 |
| 25 Sep 2019 |
GBX |
1,192.5 |
1,195.5 |
1,183 |
1,192 |
1,192 |
-8 (-0.67%)
|
11,252 |
| 24 Sep 2019 |
GBX |
1,220.5 |
1,220.5 |
1,200 |
1,200 |
1,200 |
-22.25 (-1.82%)
|
2,019 |
| 23 Sep 2019 |
GBX |
1,230 |
1,231.752 |
1,213.5 |
1,222.25 |
1,222.25 |
+3.25 (+0.27%)
|
12,742 |
| 20 Sep 2019 |
GBX |
1,223.5 |
1,225.4225 |
1,213.08 |
1,219 |
1,219 |
0.0 (0.0%)
|
6,741 |
| 19 Sep 2019 |
GBX |
1,227.5 |
1,237 |
1,219 |
1,219 |
1,219 |
-10.25 (-0.83%)
|
1,070 |
| 18 Sep 2019 |
GBX |
1,242.5 |
1,243.94 |
1,227.438 |
1,229.25 |
1,229.25 |
-19.75 (-1.58%)
|
15,213 |
| 17 Sep 2019 |
GBX |
1,280 |
1,302 |
1,237.75 |
1,249 |
1,249 |
-21.75 (-1.71%)
|
36,840 |
| 16 Sep 2019 |
GBX |
1,204.5 |
1,273.938 |
1,204.5 |
1,270.75 |
1,270.75 |
+95.5 (+8.13%)
|
64,308 |
| 13 Sep 2019 |
GBX |
1,182.5 |
1,182.5 |
1,175.25 |
1,175.25 |
1,175.25 |
-9.75 (-0.82%)
|
188 |
| 12 Sep 2019 |
GBX |
1,203.5 |
1,203.5 |
1,170.2 |
1,185 |
1,185 |
-24 (-1.99%)
|
4,871 |
| 11 Sep 2019 |
GBX |
1,199.5 |
1,220 |
1,199.2 |
1,209 |
1,209 |
0.0 (0.0%)
|
30,004 |
| 10 Sep 2019 |
GBX |
1,181 |
1,209.5 |
1,180.5 |
1,209 |
1,209 |
+37 (+3.16%)
|
19,558 |
| 9 Sep 2019 |
GBX |
1,151.5 |
1,172 |
1,149.5 |
1,172 |
1,172 |
+29.5 (+2.58%)
|
12,869 |
| 6 Sep 2019 |
GBX |
1,153 |
1,155.22 |
1,135.5 |
1,142.5 |
1,142.5 |
-16.5 (-1.42%)
|
18,537 |
| 5 Sep 2019 |
GBX |
1,145 |
1,159 |
1,144 |
1,159 |
1,159 |
+12.5 (+1.09%)
|
1,350 |
| 4 Sep 2019 |
GBX |
1,138.5 |
1,146.5 |
1,135.6 |
1,146.5 |
1,146.5 |
+29 (+2.60%)
|
1,474 |
| 3 Sep 2019 |
GBX |
1,135.5 |
1,138.4 |
1,117.5 |
1,117.5 |
1,117.5 |
-21 (-1.84%)
|
7,191 |
| 2 Sep 2019 |
GBX |
1,135.5 |
1,139.42 |
1,135 |
1,138.5 |
1,138.5 |
+12 (+1.07%)
|
2,654 |
| 30 Aug 2019 |
GBX |
1,141 |
1,143.4 |
1,126.5 |
1,126.5 |
1,126.5 |
-14 (-1.23%)
|
2,237 |
| 29 Aug 2019 |
GBX |
1,114 |
1,140.5 |
1,114 |
1,140.5 |
1,140.5 |
+29.5 (+2.66%)
|
1,198 |
| 28 Aug 2019 |
GBX |
1,093 |
1,111 |
1,086.4225 |
1,111 |
1,111 |
+31 (+2.87%)
|
95,949 |
| 27 Aug 2019 |
GBX |
1,090.5 |
1,094.1 |
1,080 |
1,080 |
1,080 |
-18.75 (-1.71%)
|
18,170 |
| 23 Aug 2019 |
GBX |
1,130.5 |
1,133.596 |
1,098.75 |
1,098.75 |
1,098.75 |
-41.75 (-3.66%)
|
17,867 |
| 22 Aug 2019 |
GBX |
1,150.1 |
1,150.1 |
1,140.5 |
1,140.5 |
1,140.5 |
-10.5 (-0.91%)
|
1,544 |
| 21 Aug 2019 |
GBX |
1,149.5 |
1,164.5 |
1,149.5 |
1,151 |
1,151 |
+8 (+0.70%)
|
4,927 |
| 20 Aug 2019 |
GBX |
1,157 |
1,158.075 |
1,141 |
1,143 |
1,143 |
+1 (+0.09%)
|
15,564 |
