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 |
| 11 Dec 2015 |
GBX |
1,007.5 |
1,007.5 |
960 |
960 |
960 |
-42.875 (-4.28%)
|
13,187 |
| 10 Dec 2015 |
GBX |
984 |
1,002.875 |
984 |
1,002.875 |
1,002.875 |
+5.875 (+0.59%)
|
2,214 |
| 9 Dec 2015 |
GBX |
996 |
1,013.5 |
986.885 |
997 |
997 |
+6.375 (+0.64%)
|
55,533 |
| 8 Dec 2015 |
GBX |
972.5 |
990.625 |
972.5 |
990.625 |
990.625 |
-0.5 (-0.05%)
|
1,654 |
| 7 Dec 2015 |
GBX |
1,049 |
1,049 |
991.125 |
991.125 |
991.125 |
-59.125 (-5.63%)
|
4,500 |
| 4 Dec 2015 |
GBX |
1,061.5 |
1,066.08 |
1,038.06 |
1,050.25 |
1,050.25 |
-23.5 (-2.19%)
|
2,682 |
| 3 Dec 2015 |
GBX |
1,080.5 |
1,109.65 |
1,073.75 |
1,073.75 |
1,073.75 |
-32.75 (-2.96%)
|
2,259 |
| 2 Dec 2015 |
GBX |
1,115 |
1,115 |
1,106.5 |
1,106.5 |
1,106.5 |
-16.75 (-1.49%)
|
718 |
| 1 Dec 2015 |
GBX |
1,125.5 |
1,125.5 |
1,121.06 |
1,123.25 |
1,123.25 |
-1.25 (-0.11%)
|
530 |
| 30 Nov 2015 |
GBX |
1,124 |
1,124.5 |
1,108.94 |
1,124.5 |
1,124.5 |
+15.25 (+1.37%)
|
178 |
| 27 Nov 2015 |
GBX |
1,116.5 |
1,127 |
1,109.25 |
1,109.25 |
1,109.25 |
-18 (-1.60%)
|
5,779 |
| 26 Nov 2015 |
GBX |
1,133 |
1,133 |
1,126.147 |
1,127.25 |
1,127.25 |
-8.5 (-0.75%)
|
39,565 |
| 25 Nov 2015 |
GBX |
1,137 |
1,138 |
1,130 |
1,135.75 |
1,135.75 |
+0.25 (+0.02%)
|
15,102 |
| 24 Nov 2015 |
GBX |
1,109 |
1,135.5 |
1,108.44 |
1,135.5 |
1,135.5 |
+27.75 (+2.51%)
|
31,097 |
| 23 Nov 2015 |
GBX |
1,080 |
1,111 |
1,080 |
1,107.75 |
1,107.75 |
+6 (+0.54%)
|
1,508 |
| 20 Nov 2015 |
GBX |
1,102.5 |
1,108 |
1,100.77 |
1,101.75 |
1,101.75 |
-4 (-0.36%)
|
61,567 |
| 19 Nov 2015 |
GBX |
1,135 |
1,137.94 |
1,105.75 |
1,105.75 |
1,105.75 |
-16.75 (-1.49%)
|
35,018 |
| 18 Nov 2015 |
GBX |
1,131.5 |
1,131.5 |
1,121.545 |
1,122.5 |
1,122.5 |
-7 (-0.62%)
|
90 |
| 17 Nov 2015 |
GBX |
1,132 |
1,139.94 |
1,126.5 |
1,129.5 |
1,129.5 |
+37.75 (+3.46%)
|
1,160 |
| 16 Nov 2015 |
GBX |
1,099 |
1,103.5 |
1,091.75 |
1,091.75 |
1,091.75 |
+14.25 (+1.32%)
|
13,446 |
| 13 Nov 2015 |
GBX |
1,085 |
1,088.94 |
1,066.85 |
1,077.5 |
1,077.5 |
-10.75 (-0.99%)
|
5,151 |
| 12 Nov 2015 |
GBX |
1,106 |
1,107.595 |
1,085 |
1,088.25 |
1,088.25 |
-25.25 (-2.27%)
|
66,327 |
| 11 Nov 2015 |
GBX |
1,144.5 |
1,158.37 |
1,113.5 |
1,113.5 |
1,113.5 |
-40.75 (-3.53%)
|
4,375 |
| 10 Nov 2015 |
GBX |
1,164.5 |
1,164.87 |
1,152.06 |
1,154.25 |
1,154.25 |
+0.75 (+0.07%)
|
1,260 |
| 9 Nov 2015 |
GBX |
1,164 |
1,166.475 |
1,153.5 |
1,153.5 |
1,153.5 |
-16 (-1.37%)
|
48,921 |
| 6 Nov 2015 |
GBX |
1,171.5 |
1,183.765 |
1,169.5 |
1,169.5 |
1,169.5 |
-2.5 (-0.21%)
|
579 |
| 5 Nov 2015 |
GBX |
1,161 |
1,172 |
1,151.595 |
1,172 |
1,172 |
+17.5 (+1.52%)
|
8,887 |
| 4 Nov 2015 |
GBX |
1,168 |
1,170 |
1,154.5 |
1,154.5 |
1,154.5 |
-0.75 (-0.06%)
|
14,841 |
| 3 Nov 2015 |
GBX |
1,132 |
1,158.5 |
1,124.514 |
1,155.25 |
1,155.25 |
+47 (+4.24%)
|
13,616 |
| 2 Nov 2015 |
GBX |
1,116 |
1,116 |
1,096.305 |
1,108.25 |
1,108.25 |
+10.25 (+0.93%)
|
754 |
