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 |
| 9 Mar 2016 |
GBX |
988 |
1,005.975 |
986.483 |
1,004.5 |
1,004.5 |
+3.125 (+0.31%)
|
10,276 |
| 8 Mar 2016 |
GBX |
1,032 |
1,033.5 |
996.75 |
1,001.375 |
1,001.375 |
-25.375 (-2.47%)
|
5,869 |
| 7 Mar 2016 |
GBX |
1,023 |
1,033.5 |
1,014.69 |
1,026.75 |
1,026.75 |
+12 (+1.18%)
|
13,443 |
| 4 Mar 2016 |
GBX |
989 |
1,015.828 |
985.042 |
1,014.75 |
1,014.75 |
+48.25 (+4.99%)
|
16,268 |
| 3 Mar 2016 |
GBX |
955 |
975.5 |
946.596 |
966.5 |
966.5 |
+32 (+3.42%)
|
25,422 |
| 2 Mar 2016 |
GBX |
907 |
934.5 |
907 |
934.5 |
934.5 |
+35.25 (+3.92%)
|
2,875 |
| 1 Mar 2016 |
GBX |
905 |
905.315 |
894 |
899.25 |
899.25 |
+1.75 (+0.19%)
|
3,831 |
| 29 Feb 2016 |
GBX |
905 |
906.415 |
892.618 |
897.5 |
897.5 |
-19.5 (-2.13%)
|
14,956 |
| 26 Feb 2016 |
GBX |
893.75 |
917.816 |
890.608 |
917 |
917 |
+47 (+5.40%)
|
25,687 |
| 25 Feb 2016 |
GBX |
875 |
885.22 |
869 |
870 |
870 |
+8.875 (+1.03%)
|
13,902 |
| 24 Feb 2016 |
GBX |
854 |
867.5 |
850.667 |
861.125 |
861.125 |
-10.375 (-1.19%)
|
13,569 |
| 23 Feb 2016 |
GBX |
896.5 |
905 |
869.258 |
871.5 |
871.5 |
-30.375 (-3.37%)
|
4,326 |
| 22 Feb 2016 |
GBX |
895 |
904 |
883.053 |
901.875 |
901.875 |
+50 (+5.87%)
|
8,520 |
| 19 Feb 2016 |
GBX |
871 |
884.62 |
849 |
851.875 |
851.875 |
-25.5 (-2.91%)
|
21,894 |
| 18 Feb 2016 |
GBX |
908 |
920.28 |
877.375 |
877.375 |
877.375 |
-17.5 (-1.96%)
|
8,330 |
| 17 Feb 2016 |
GBX |
860 |
894.875 |
855.563 |
894.875 |
894.875 |
+39.875 (+4.66%)
|
48,042 |
| 16 Feb 2016 |
GBX |
890 |
892.142 |
855 |
855 |
855 |
-16.25 (-1.87%)
|
9,342 |
| 15 Feb 2016 |
GBX |
863 |
876.575 |
862.73 |
871.25 |
871.25 |
+22.375 (+2.64%)
|
6,742 |
| 12 Feb 2016 |
GBX |
834 |
850.928 |
825.227 |
848.875 |
848.875 |
+46.25 (+5.76%)
|
53,792 |
| 11 Feb 2016 |
GBX |
819.5 |
819.5 |
801.625 |
802.625 |
802.625 |
-33.375 (-3.99%)
|
12,729 |
| 10 Feb 2016 |
GBX |
835 |
846.25 |
835 |
836 |
836 |
-7.75 (-0.92%)
|
13,703 |
| 9 Feb 2016 |
GBX |
871 |
885.69 |
843.75 |
843.75 |
843.75 |
-25.625 (-2.95%)
|
16,141 |
| 8 Feb 2016 |
GBX |
867.5 |
882.591 |
856 |
869.375 |
869.375 |
-16.875 (-1.90%)
|
35,777 |
| 5 Feb 2016 |
GBX |
913 |
914.658 |
873.265 |
886.25 |
886.25 |
-27.75 (-3.04%)
|
70,175 |
| 4 Feb 2016 |
GBX |
911.75 |
935.5 |
897.54 |
914 |
914 |
+28.375 (+3.20%)
|
32,599 |
| 3 Feb 2016 |
GBX |
888.25 |
890.695 |
860 |
885.625 |
885.625 |
-3.75 (-0.42%)
|
48,949 |
| 2 Feb 2016 |
GBX |
892 |
905.75 |
868.5 |
889.375 |
889.375 |
-19.625 (-2.16%)
|
46,355 |
| 1 Feb 2016 |
GBX |
940 |
940 |
904.13 |
909 |
909 |
-23.875 (-2.56%)
|
15,605 |
| 29 Jan 2016 |
GBX |
909 |
947.5 |
906.89 |
932.875 |
932.875 |
+41.125 (+4.61%)
|
18,977 |
| 28 Jan 2016 |
GBX |
884.5 |
905 |
876.195 |
891.75 |
891.75 |
+22 (+2.53%)
|
257,712 |
