Dark

BACK
ISHARES IV PLC
stock LSE

Inactive

Mar 17, 2021

9.83USD-0.076%(-0.01)19,670

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-17	9.7925	9.8350	9.7725	9.8288	-0.076%	19,670	0.000%
2021-03-16	9.9975	9.9975	9.8600	9.8363	-0.732%	9,587	-0.076%
2021-03-15	9.9450	9.9450	9.9000	9.9088	-0.088%	4,323	-0.807%
2021-03-12	9.8500	9.9425	9.8500	9.9175	+0.864%	758	-0.894%
2021-03-11	9.8325	9.8325	9.8325	9.8325	+2.301%	2,198	-0.038%
2021-03-10	9.4575	9.6350	9.4550	9.6113	+0.972%	15,361	+2.263%
2021-03-09	9.5500	9.5575	9.5325	9.5188	+0.026%	513	+3.257%
2021-03-08	9.2250	9.2600	9.2250	9.5163	+6.819%	229	+3.284%
2021-03-05	9.0675	9.0675	9.0100	8.9088	-3.231%	1,233	+10.327%
2021-03-04	9.2800	9.2800	9.2800	9.2063	-2.592%	15	+6.762%
2021-03-03	9.3875	9.3875	9.3575	9.4513	+1.165%	355	+3.994%
2021-03-01	9.2150	9.2200	9.2150	9.3425	+3.432%	3,604	+5.205%
2021-02-26	9.0725	9.0800	9.0350	9.0325	-2.746%	4,224	+8.816%
2021-02-25	9.3950	9.3950	9.3025	9.2875	-0.589%	128	+5.828%
2021-02-24	9.1825	9.3500	9.1825	9.3425	+1.205%	8,728	+5.205%
2021-02-22	9.1025	9.2400	9.1025	9.2313	+0.709%	5,784	+6.473%
2021-02-19	9.0250	9.1525	9.0250	9.1663	+0.964%	699	+7.228%
2021-02-17	9.2150	9.2150	9.0400	9.0788	-1.531%	7,189	+8.261%
2021-02-16	9.2950	9.2950	9.2950	9.2200	-1.087%	3,218	+6.603%
2021-02-15	9.3325	9.3325	9.2925	9.3213	+1.456%	2,197	+5.445%
2021-02-12	9.1850	9.1850	9.1850	9.1875	-0.421%	1	+6.980%
2021-02-11	9.2550	9.2950	9.2200	9.2263	+0.572%	5,441	+6.530%
2021-02-10	9.2175	9.2175	9.2175	9.1738	+2.888%	11	+7.140%
2021-02-08	8.7850	8.9100	8.7725	8.9163	+2.046%	1,238	+10.234%
2021-02-05	8.6825	8.6875	8.6675	8.7375	+4.204%	5,580	+12.490%
2021-02-03	8.3900	8.3900	8.3900	8.3850	+0.119%	876	+17.219%
2021-02-02	8.3550	8.3550	8.3550	8.3750	+2.446%	1,435	+17.359%
2021-02-01	8.1425	8.1425	8.1425	8.1750	-1.387%	289	+20.230%
2021-01-29	8.3075	8.3300	8.3075	8.2900	+0.499%	7,647	+18.562%
2021-01-28	8.3200	8.3450	8.3200	8.2488	-1.610%	585	+19.154%
2021-01-27	8.3950	8.3950	8.2625	8.3838	-0.563%	8,006	+17.236%
2021-01-26	8.4775	8.4800	8.4300	8.4313	+0.883%	174	+16.575%
2021-01-25	8.4275	8.4275	8.4050	8.3575	-1.634%	74	+17.605%
2021-01-21	8.5475	8.5475	8.5475	8.4963	-0.773%	40	+15.683%
2021-01-19	8.5325	8.5500	8.5325	8.5625	+0.690%	9,257	+14.789%
2021-01-18	8.5075	8.5075	8.5075	8.5038	+0.443%	734	+15.581%
2021-01-15	8.5875	8.5875	8.4500	8.4663	+0.505%	8,276	+16.093%
2021-01-13	8.4450	8.4450	8.4250	8.4238	-0.780%	1,182	+16.679%
2021-01-12	8.3850	8.4975	8.3850	8.4900	+1.813%	2,163	+15.769%
2021-01-11	8.2700	8.3000	8.2700	8.3388	-0.180%	2,511	+17.868%
2021-01-08	8.4250	8.4250	8.3325	8.3538	-0.565%	3,232	+17.657%
2021-01-07	8.2925	8.4125	8.2925	8.4013	+1.588%	12,799	+16.991%
2021-01-06	7.9050	7.9675	7.9050	8.2700	+5.501%	2,545	+18.849%
2021-01-05	7.8175	7.8200	7.8175	7.8388	+1.836%	20	+25.387%
2020-12-29	7.8050	7.8050	7.8050	7.6975	+1.936%	15	+27.688%
2020-12-21	7.4750	7.4750	7.4225	7.5513	-1.644%	53	+30.160%
2020-12-18	7.7250	7.7250	7.6875	7.6775	+0.689%	1,053	+28.021%
2020-12-11	7.6525	7.6525	7.6525	7.6250	-0.716%	7,500	+28.902%
2020-12-09	7.7000	7.7000	7.7000	7.6800	+0.539%	400	+27.979%
2020-12-08	7.6475	7.6525	7.6350	7.6388	-0.374%	57,319	+28.669%
2020-12-07	7.6475	7.6475	7.6400	7.6675	+3.475%	441	+28.188%
2020-12-02	7.3475	7.3475	7.3475	7.4100	+0.355%	6,850	+32.642%
2020-12-01	7.3875	7.4050	7.3875	7.3838	-0.337%	12,194	+33.113%
2020-11-26	7.4200	7.4200	7.4050	7.4088	-0.586%	10,923	+32.664%
2020-11-24	7.3200	7.3200	7.3025	7.4525	+6.255%	15,491	+31.886%
2020-11-19	7.0600	7.0600	7.0600	7.0138	-1.406%	1	+40.135%
2020-11-16	6.9600	7.1150	6.9600	7.1138	+5.369%	11,952	+38.165%
2020-11-12	6.7650	6.7650	6.7500	6.7513	-1.996%	2,138	+45.584%
2020-11-10	6.8225	6.9075	6.8225	6.8888	+0.805%	11,601	+42.678%
2020-11-09	6.3900	6.3900	6.3900	6.8338	+12.006%	10,000	+43.826%
2020-11-02	6.0450	6.0900	6.0275	6.1013	+2.996%	3,075	+61.094%
2020-10-30	5.8700	5.9200	5.8700	5.9238	+0.594%	1,924	+65.921%
2020-10-28	5.9525	5.9525	5.9525	5.8888	-4.306%	16,200	+66.907%
2020-10-26	6.2075	6.2075	6.2075	6.1538	-1.460%	17	+59.719%
2020-10-22	6.1900	6.1900	6.1900	6.2450	-0.181%	890	+57.387%
2020-10-20	6.2075	6.2075	6.2075	6.2563	+1.583%	197	+57.102%
2020-10-15	6.1500	6.1700	6.0925	6.1588	-1.143%	3,000	+59.590%
2020-10-14	6.1800	6.2275	6.1475	6.2300	+1.074%	43,538	+57.766%
2020-10-13	6.2150	6.2200	6.2000	6.1638	+5.975%	25,539	+59.460%
2020-10-02	5.7125	5.7125	5.6900	5.8163	+4.751%	429	+68.987%
2020-09-25	5.5225	5.5225	5.5225	5.5525	-2.439%	19	+77.016%
2020-09-23	5.7075	5.7125	5.7050	5.6913	-5.086%	1,072	+72.699%
2020-09-17	5.9575	5.9625	5.9375	5.9963	-0.786%	3,493	+63.914%
2020-09-16	5.9550	5.9575	5.9550	6.0438	+1.662%	411	+62.626%
2020-09-14	5.8900	5.9350	5.8900	5.9450	+0.400%	414	+65.329%
2020-09-10	5.8875	5.8900	5.8750	5.9213	+0.381%	3,952	+65.991%
2020-09-08	5.9550	5.9550	5.9550	5.8988	-2.480%	206	+66.624%
2020-09-07	5.9950	6.0400	5.9925	6.0488	+2.089%	13,828	+62.492%
2020-09-04	6.0300	6.0475	6.0300	5.9250	-0.484%	811	+65.887%
2020-09-03	6.1175	6.1200	6.0975	5.9538	-1.571%	6,159	+65.084%
2020-09-02	6.0650	6.0650	6.0525	6.0488	+0.415%	1,126	+62.492%
2020-08-27	5.9625	5.9800	5.9625	6.0238	+0.879%	820	+63.166%
2020-08-26	6.0025	6.0175	5.9925	5.9713	+0.190%	2,389	+64.601%
2020-08-25	6.0375	6.0375	6.0125	5.9600	+2.163%	407	+64.913%
2020-08-21	5.8375	5.8525	5.8275	5.8338	-0.765%	1,887	+68.480%
2020-08-20	5.9200	5.9300	5.8875	5.8788	-1.960%	8,555	+67.191%
2020-08-19	5.9550	5.9550	5.9500	5.9963	-0.806%	412	+63.914%
2020-08-17	6.0775	6.0825	6.0775	6.0450	-0.576%	2,631	+62.594%
2020-08-14	5.9975	6.0200	5.9875	6.0800	+0.704%	2,853	+61.658%
2020-08-13	6.0650	6.0650	6.0625	6.0375	-0.862%	1,037	+62.796%
2020-08-12	6.1450	6.1500	6.0950	6.0900	-1.317%	1,128	+61.392%
2020-08-11	6.0925	6.2225	6.0925	6.1713	+1.941%	9,154	+59.266%
2020-08-10	5.9475	6.0475	5.9475	6.0538	+4.062%	3,233	+62.358%
2020-08-06	5.8525	5.8525	5.8200	5.8175	-0.385%	1,198	+68.952%
2020-08-05	5.7975	5.7975	5.7975	5.8400	+3.522%	211	+68.301%
2020-07-31	5.7450	5.7450	5.6425	5.6413	-1.290%	1,387	+74.229%
2020-07-30	5.7700	5.7750	5.7300	5.7150	+0.196%	2,979	+71.983%
2020-07-24	5.7400	5.7400	5.7400	5.7038	-0.847%	19	+72.320%
2020-07-23	5.7175	5.7450	5.7175	5.7525	+0.744%	4,102	+70.861%
2020-07-22	5.6925	5.7125	5.6375	5.7100	-0.023%	12,104	+72.133%
2020-07-21	5.6075	5.7100	5.6000	5.7113	+2.953%	6,792	+72.094%
2020-07-20	5.5325	5.5325	5.5325	5.5475	-1.640%	221	+77.175%
2020-07-17	5.6675	5.6900	5.6275	5.6400	+0.781%	5,620	+74.270%
2020-07-15	5.5075	5.6200	5.5075	5.5963	+3.827%	32,703	+75.630%
2020-07-14	5.3425	5.4175	5.3325	5.3900	-0.691%	1,603	+82.353%
2020-07-13	5.3925	5.4500	5.3550	5.4275	+1.734%	53,115	+81.093%
2020-07-10	5.1875	5.3375	5.1850	5.3350	+2.276%	37,613	+84.232%
2020-07-09	5.3350	5.3350	5.1900	5.2163	-2.203%	42,671	+88.425%
2020-07-08	5.3625	5.3850	5.3400	5.3338	-2.311%	1,364	+84.274%
2020-07-07	5.4600	5.4675	5.4175	5.4600	+1.368%	25,272	+80.015%
2020-07-01	5.4800	5.4800	5.4100	5.3863	-1.530%	42	+82.478%
2020-06-30	5.3900	5.4775	5.3875	5.4700	+1.296%	3,824	+79.686%
2020-06-29	5.3950	5.3950	5.3775	5.4000	+2.393%	1,212	+82.015%
2020-06-26	5.4200	5.4450	5.2775	5.2738	-1.448%	38,812	+86.370%
2020-06-25	5.3850	5.4050	5.3775	5.3513	-1.109%	1,596	+83.671%
2020-06-24	5.4850	5.4850	5.4025	5.4113	-3.970%	1,255	+81.635%
2020-06-23	5.6325	5.6325	5.6325	5.6350	+1.143%	360	+74.424%
2020-06-22	5.6125	5.6125	5.5400	5.5713	-1.763%	948	+76.418%
2020-06-18	5.6775	5.6825	5.6425	5.6713	-0.483%	42,519	+73.308%
2020-06-17	5.8325	5.8325	5.7100	5.6988	+3.662%	1,050	+72.471%
2020-06-15	5.3650	5.5125	5.3650	5.4975	+0.617%	1,155	+78.787%
2020-06-12	5.5450	5.5500	5.4200	5.4638	-0.973%	6,004	+79.889%
2020-06-11	5.6300	5.6300	5.6300	5.5175	-10.828%	5,398	+78.139%
2020-06-09	6.2600	6.2925	6.2025	6.1875	-2.809%	15,178	+58.849%
2020-06-08	6.2100	6.3800	6.2075	6.3663	+1.213%	22,377	+54.388%
2020-06-05	5.9900	5.9900	5.9750	6.2900	+7.912%	4,653	+56.261%
2020-06-04	5.7575	5.8200	5.7275	5.8288	+5.213%	28,591	+68.625%
2020-06-02	5.5125	5.5475	5.4975	5.5400	+1.441%	29,520	+77.415%
2020-06-01	5.3200	5.3575	5.3200	5.4613	+2.560%	1,147	+79.972%
2020-05-29	5.4275	5.4275	5.3250	5.3250	-4.120%	5,688	+84.578%
2020-05-28	5.6100	5.6100	5.6100	5.5538	+3.350%	12,000	+76.974%
2020-05-26	5.2800	5.2800	5.2800	5.3738	+6.149%	20	+82.902%
2020-05-22	5.0950	5.1300	5.0700	5.0625	-0.517%	2,576	+94.149%
2020-05-21	5.0675	5.2025	5.0625	5.0888	-1.021%	63,754	+93.146%
2020-05-20	5.0325	5.1550	5.0325	5.1413	+0.958%	19,546	+91.173%
2020-05-19	5.0950	5.0950	5.0500	5.0925	+0.543%	1,661	+93.005%
2020-05-18	4.7750	5.0525	4.7740	5.0650	+9.265%	187,929	+94.053%
2020-05-14	4.5770	4.5770	4.5080	4.6355	-6.796%	42,811	+112.033%
2020-05-11	5.0400	5.0425	4.9790	4.9735	+0.161%	7,746	+97.623%
2020-05-07	4.9420	4.9420	4.9420	4.9655	-0.471%	3,382	+97.942%
2020-05-05	4.9400	4.9610	4.9400	4.9890	+3.916%	400	+97.009%
2020-05-04	4.8210	4.8210	4.8110	4.8010	-4.647%	3,113	+104.724%
2020-04-28	5.0125	5.0625	5.0125	5.0350	+2.934%	5,632	+95.210%
2020-04-27	4.7670	4.7670	4.7610	4.8915	+5.171%	4,400	+100.936%
2020-04-24	4.6630	4.7110	4.6630	4.6510	+1.230%	4,022	+111.327%
2020-04-22	4.5810	4.5810	4.5810	4.5945	+1.045%	7,000	+113.925%
2020-04-21	4.5540	4.5540	4.5540	4.5470	-4.515%	2,392	+116.160%
2020-04-20	4.7360	4.7360	4.7350	4.7620	+0.965%	20,000	+106.401%
2020-04-17	4.7380	4.7380	4.7360	4.7165	+4.301%	900	+108.392%
2020-04-16	4.5430	4.5450	4.5430	4.5220	-0.833%	11,837	+117.355%
2020-04-15	4.7410	4.7410	4.5510	4.5600	-4.503%	60,440	+115.544%
2020-04-14	4.8830	4.8830	4.7740	4.7750	-3.409%	20,004	+105.839%
2020-04-09	4.7510	4.7510	4.7100	4.9435	+5.585%	14,090	+98.823%
2020-04-08	4.5880	4.6730	4.5880	4.6820	+16.309%	171,646	+109.927%
2020-04-03	4.1460	4.1460	4.0230	4.0255	-10.693%	71,603	+144.163%
2020-03-31	4.4890	4.4890	4.4890	4.5075	-2.835%	18,000	+118.054%
2020-03-26	4.6530	4.6530	4.6530	4.6390	+16.778%	23	+111.873%
2020-03-20	4.0220	4.0220	4.0220	3.9725	-0.201%	3,230	+147.421%
2020-03-19	3.9200	3.9200	3.9200	3.9805	+0.568%	3,248	+146.924%
2020-03-18	4.0890	4.0890	4.0890	3.9580	-13.173%	21,700	+148.327%
2020-03-12	4.5230	4.5230	4.5230	4.5585	-14.335%	3,290	+115.615%
2020-03-09	5.7500	5.7500	5.7500	5.3213	-8.628%	10,000	+84.707%
2020-03-06	5.7400	5.7500	5.7400	5.8238	-4.293%	5,135	+68.770%
2020-03-05	6.0425	6.0850	6.0275	6.0850	-0.936%	1,216	+61.525%
2020-03-04	6.1300	6.1300	6.1300	6.1425	-0.647%	813	+60.013%
2020-03-02	6.2225	6.2225	6.2225	6.1825	+1.664%	1,420	+58.978%
2020-02-28	6.1350	6.1350	6.0200	6.0813	-4.457%	12,313	+61.623%
2020-02-27	6.2300	6.2300	6.2300	6.3650	-4.178%	436	+54.419%
2020-02-26	6.6550	6.6600	6.6175	6.6425	-1.648%	2,608	+47.968%
2020-02-25	6.8975	6.8975	6.8975	6.7538	-2.173%	16,509	+45.530%
2020-02-24	7.0225	7.0250	6.9175	6.9038	-3.629%	14,886	+42.368%
2020-02-21	7.1650	7.1650	7.1650	7.1638	-0.659%	155	+37.201%
2020-02-20	7.1650	7.1775	7.1650	7.2113	+1.890%	187	+36.297%
2020-02-07	7.0725	7.0725	7.0650	7.0775	-1.599%	4,188	+38.874%
2020-02-06	7.2175	7.2200	7.2175	7.1925	+2.057%	1,710	+36.653%
2020-02-04	7.0175	7.0175	7.0175	7.0475	+2.008%	1,575	+39.465%
2020-01-31	7.0325	7.0325	7.0225	6.9088	-1.286%	3,454	+42.265%
2020-01-30	6.9850	6.9950	6.9850	6.9988	-1.165%	548	+40.436%
2020-01-29	7.0550	7.0825	7.0550	7.0813	-0.979%	1,322	+38.799%
2020-01-24	7.2350	7.2350	7.1650	7.1513	-0.969%	2,070	+37.441%
2020-01-22	7.2325	7.2325	7.2175	7.2213	-1.044%	9,500	+36.108%
2020-01-17	7.3025	7.3025	7.2900	7.2975	+3.364%	504	+34.687%
2020-01-08	7.0575	7.0575	7.0575	7.0600	+0.052%	1	+39.218%
2020-01-07	7.0625	7.0675	7.0625	7.0563	+0.125%	623	+39.291%
2020-01-06	7.0200	7.0475	7.0200	7.0475	-1.537%	1,440	+39.465%
2019-12-20	7.1625	7.1675	7.1600	7.1575	+0.720%	1,447	+37.322%
2019-12-12	7.1100	7.1100	7.0950	7.1063	+0.834%	1,254	+38.311%
2019-12-09	7.0025	7.0600	6.9825	7.0475	+1.879%	1,986	+39.465%
2019-12-05	6.9225	6.9225	6.9175	6.9175	-0.931%	24,037	+42.086%
2019-12-02	6.9925	6.9925	6.9650	6.9825	-0.746%	755	+40.763%
2019-11-29	7.0525	7.0575	7.0375	7.0350	+0.716%	1,608	+39.713%
2019-11-13	6.9875	6.9875	6.9875	6.9850	-0.746%	1,265	+40.713%
2019-11-12	7.0450	7.0550	7.0450	7.0375	+0.088%	1,194	+39.663%
2019-11-08	7.0150	7.0250	7.0150	7.0313	+4.885%	1,701	+39.786%
2019-10-31	6.7350	6.7350	6.7000	6.7038	-0.352%	591	+46.615%
2019-10-30	6.7800	6.7800	6.7150	6.7275	-0.957%	2,344	+46.099%
2019-10-29	6.7950	6.7950	6.7875	6.7925	-0.056%	390	+44.701%
2019-10-28	6.7475	6.7900	6.7425	6.7963	+0.480%	3,722	+44.620%
2019-10-25	6.6825	6.7475	6.6775	6.7638	+1.121%	5,307	+45.315%
2019-10-24	6.6750	6.6750	6.6750	6.6888	+0.639%	198	+46.944%
2019-10-23	6.6225	6.6375	6.6225	6.6463	+0.605%	399	+47.884%
2019-10-21	6.5650	6.6075	6.5650	6.6063	+1.071%	7,159	+48.779%
2019-10-16	6.5050	6.5350	6.5050	6.5363	+1.475%	373	+50.373%
2019-10-14	6.4550	6.4550	6.4175	6.4413	-1.529%	5,718	+52.590%
2019-10-11	6.4275	6.4300	6.4275	6.5413	+3.809%	8,730	+50.258%
2019-10-09	6.2800	6.2975	6.2800	6.3013	+0.518%	1,521	+55.981%
2019-10-08	6.3300	6.3300	6.2800	6.2688	-2.070%	348	+56.789%
2019-10-07	6.3800	6.4025	6.3800	6.4013	+0.906%	845	+53.544%
2019-10-04	6.3075	6.3350	6.3075	6.3438	+0.555%	1,327	+54.936%
2019-10-02	6.3775	6.3775	6.3125	6.3088	-3.370%	830	+55.795%
2019-09-30	6.5275	6.5275	6.5125	6.5288	+0.578%	406	+50.545%
2019-09-24	6.5425	6.5425	6.4900	6.4913	-0.896%	2,651	+51.415%
2019-09-20	6.5575	6.5575	6.5350	6.5500	-0.795%	404	+50.058%
2019-09-19	6.5450	6.6100	6.5400	6.6025	+1.090%	1,410	+48.865%
2019-09-18	6.5750	6.5750	6.5325	6.5313	-1.414%	2,270	+50.488%
2019-09-16	6.6000	6.6300	6.6000	6.6250	+0.397%	400	+48.359%
2019-09-12	6.6050	6.6075	6.5850	6.5988	+0.172%	800	+48.948%
2019-09-11	6.5600	6.5950	6.5600	6.5875	+1.209%	2,662	+49.204%
2019-09-10	6.4675	6.5100	6.4675	6.5088	+2.722%	410	+51.008%
2019-09-05	6.2325	6.3375	6.2325	6.3363	+3.577%	33,121	+55.119%
2019-09-02	6.1500	6.1500	6.1325	6.1175	+1.219%	2,106	+60.667%
2019-08-28	6.0375	6.0475	6.0350	6.0438	+0.541%	2,328	+62.626%
2019-08-27	6.0300	6.0300	6.0125	6.0113	-2.612%	20,573	+63.505%
2019-08-22	6.1900	6.1900	6.1800	6.1725	+0.141%	856	+59.235%
2019-08-21	6.1700	6.1800	6.1700	6.1638	+0.265%	1,284	+59.460%
2019-08-20	6.1725	6.1800	6.1725	6.1475	+0.020%	4,175	+59.883%
2019-08-12	6.2150	6.2150	6.2150	6.1463	+0.143%	90	+59.914%
2019-08-07	6.2150	6.2150	6.1250	6.1375	-3.041%	8,980	+60.143%
2019-08-02	6.3300	6.3300	6.3300	6.3300	-4.651%	5,125	+55.273%
2019-07-29	6.6400	6.6400	6.6400	6.6388	+0.095%	1,658	+48.051%
2019-07-26	6.6225	6.6250	6.6225	6.6325	-0.133%	1,662	+48.191%
2019-07-25	6.6675	6.6725	6.6475	6.6413	+0.416%	2,608	+47.995%
2019-07-24	6.5475	6.5600	6.5450	6.6138	+1.478%	17,839	+48.610%
2019-07-23	6.5075	6.5125	6.5075	6.5175	-0.668%	3,382	+50.806%
2019-07-16	6.5600	6.5600	6.5600	6.5613	+1.450%	839	+49.800%
2019-07-10	6.4825	6.4900	6.4675	6.4675	-0.059%	23,017	+51.972%
2019-07-09	6.4750	6.4750	6.4700	6.4713	-0.785%	648	+51.883%
2019-07-08	6.5400	6.5425	6.5350	6.5225	+0.018%	2,944	+50.691%
2019-07-05	6.5100	6.5150	6.5100	6.5213	-0.306%	658	+50.718%
2019-07-04	6.5450	6.5450	6.5400	6.5413	+0.887%	1,682	+50.258%
2019-07-02	6.5075	6.5075	6.4850	6.4838	-0.575%	682	+51.590%
2019-07-01	6.5700	6.5700	6.5200	6.5213	+0.910%	1,676	+50.718%
2019-06-28	6.4550	6.4550	6.4525	6.4625	+1.193%	736	+52.090%
2019-06-27	6.3475	6.3800	6.3475	6.3863	+0.314%	2,454	+53.904%
2019-06-26	6.3450	6.3650	6.3350	6.3663	+0.415%	2,174	+54.388%
2019-06-25	6.3425	6.3450	6.3400	6.3400	-0.725%	5,980	+55.028%
2019-06-24	6.4000	6.4000	6.3775	6.3863	-0.390%	9,246	+53.904%
2019-06-21	6.4125	6.4125	6.4075	6.4113	+0.451%	846	+53.304%
2019-06-20	6.4100	6.4125	6.3875	6.3825	+0.333%	6,538	+53.996%
2019-06-19	6.3525	6.3550	6.3525	6.3613	+0.039%	1,574	+54.509%
2019-06-18	6.3050	6.3675	6.3050	6.3588	+1.113%	2,470	+54.570%
2019-06-17	6.2600	6.2775	6.2550	6.2888	+0.380%	453,898	+56.291%
2019-06-13	6.2500	6.2600	6.2500	6.2650	-0.358%	2,479	+56.884%
2019-06-11	6.2650	6.3100	6.2600	6.2875	+0.099%	19,750	+56.323%
2019-06-10	6.2325	6.2325	6.2325	6.2813	+2.052%	883	+56.477%
2019-06-06	6.1725	6.1725	6.1525	6.1550	+0.182%	19,778	+59.688%
2019-06-04	6.0325	6.1425	6.0300	6.1438	+2.610%	8,008	+59.979%
2019-06-03	5.9125	5.9925	5.9100	5.9875	-1.340%	16,518	+64.155%
2019-05-30	6.0650	6.1050	6.0650	6.0688	+0.580%	5,006	+61.956%
2019-05-29	6.0725	6.0725	6.0375	6.0338	-2.069%	434	+62.896%
2019-05-28	6.1750	6.1775	6.1625	6.1613	+0.224%	25,915	+59.525%
2019-05-24	6.1675	6.1750	6.1425	6.1475	-0.122%	6,247	+59.883%
2019-05-23	6.2200	6.2200	6.1400	6.1550	-1.933%	26,600	+59.688%
2019-05-22	6.2775	6.2775	6.2750	6.2763	-2.067%	1,335	+56.602%
2019-05-16	6.3775	6.3775	6.3775	6.4088	+0.945%	863	+53.364%
2019-05-15	6.3200	6.3400	6.2950	6.3488	+0.994%	19,475	+54.814%
2019-05-13	6.4150	6.4150	6.3725	6.2863	-3.953%	2,716	+56.353%
2019-05-07	6.6200	6.6225	6.5400	6.5450	-1.524%	21,223	+50.173%
2019-05-03	6.6550	6.6550	6.6500	6.6463	-0.598%	1,903	+47.884%
2019-05-01	6.7050	6.7225	6.6875	6.6863	+0.508%	7,301	+46.999%
2019-04-30	6.7025	6.7150	6.6425	6.6525	-0.913%	8,050	+47.746%
2019-04-29	6.6650	6.7125	6.6550	6.7138	+1.016%	9,617	+46.397%
2019-04-23	6.6175	6.6275	6.6000	6.6463	+0.567%	32,041	+47.884%
2019-04-17	6.6250	6.6675	6.6175	6.6088	+0.993%	8,525	+48.723%
2019-04-16	6.5475	6.5625	6.5475	6.5438	+0.250%	8,000	+50.200%
2019-04-12	6.5325	6.5375	6.5300	6.5275	+0.480%	2,974	+50.575%
2019-04-11	6.4800	6.5050	6.4800	6.4963	+0.854%	6,546	+51.298%
2019-04-09	6.4875	6.4875	6.4875	6.4413	-0.502%	17,334	+52.590%
2019-04-08	6.4800	6.4825	6.4650	6.4738	+0.271%	3,396	+51.824%
2019-04-04	6.4075	6.4400	6.3950	6.4563	+1.733%	21,455	+52.236%
2019-04-01	6.3025	6.3525	6.2950	6.3463	+1.479%	64,934	+54.874%
2019-03-29	6.2450	6.2650	6.2425	6.2538	+1.337%	17,776	+57.165%
2019-03-27	6.1600	6.1600	6.1550	6.1713	+0.366%	1,786	+59.266%
2019-03-26	6.1288	6.1288	6.1288	6.1488	+0.326%	0	+59.849%
2019-03-25	6.1250	6.1350	6.1125	6.1288	+0.062%	44,756	+60.371%
2019-03-22	6.2950	6.2950	6.2950	6.1250	-2.662%	874	+60.470%
2019-03-21	6.2100	6.2100	6.2025	6.2925	-1.198%	2,659	+56.199%
2019-03-19	6.3475	6.3650	6.3425	6.3688	+0.852%	16,866	+54.327%
2019-03-18	6.2900	6.3275	6.2900	6.3150	-0.060%	13,241	+55.642%
2019-03-15	6.2875	6.3100	6.2875	6.3188	+0.198%	1,747	+55.549%
2019-03-13	6.3125	6.3125	6.3075	6.3063	+0.961%	1,744	+55.857%
2019-03-12	6.2350	6.2475	6.2350	6.2463	+0.402%	1,764	+57.354%
2019-03-11	6.1850	6.2250	6.1850	6.2213	-0.201%	24,278	+57.986%
2019-03-07	6.2750	6.2850	6.1975	6.2338	-2.406%	10,960	+57.669%
2019-03-04	6.4400	6.4400	6.4150	6.3875	-0.720%	3,113	+53.876%
2019-03-01	6.4725	6.4725	6.4725	6.4338	-0.503%	2,340	+52.768%
2019-02-26	6.4800	6.4800	6.4550	6.4663	-1.013%	39,101	+52.000%
2019-02-25	6.5025	6.5350	6.5025	6.5325	+0.751%	16,230	+50.460%
2019-02-22	6.4700	6.4700	6.4700	6.4838	+0.602%	1,391	+51.590%
2019-02-21	6.4750	6.4750	6.4550	6.4450	-0.020%	7,052	+52.503%
2019-02-20	6.4275	6.4550	6.4225	6.4463	+0.428%	20,586	+52.472%
2019-02-19	6.3900	6.4225	6.3900	6.4188	+0.156%	40,529	+53.125%
2019-02-18	6.4050	6.4050	6.4025	6.4088	+0.195%	6,000	+53.364%
2019-02-15	6.3950	6.3950	6.3950	6.3963	+1.427%	861	+53.664%
2019-02-14	6.3300	6.3300	6.3075	6.3063	-0.138%	4,643	+55.857%
2019-02-13	6.3375	6.3425	6.3375	6.3150	+2.039%	7,870	+55.642%
2019-02-11	6.1900	6.2000	6.1900	6.1888	-0.140%	11,196	+58.816%
2019-02-07	6.2400	6.2400	6.2375	6.1975	-0.582%	274,346	+58.593%
2019-02-06	6.2425	6.2425	6.2425	6.2338	+0.686%	1,207	+57.669%
2019-02-04	6.1725	6.1950	6.1675	6.1913	+0.040%	3,808	+58.752%
2019-02-01	6.1925	6.1925	6.1825	6.1888	+0.795%	14,790	+58.816%
2019-01-31	6.1100	6.1400	6.1100	6.1400	+1.404%	14,113	+60.078%
2019-01-29	6.0825	6.0825	6.0825	6.0550	-0.452%	905	+62.325%
2019-01-25	6.0275	6.0975	6.0275	6.0825	+0.330%	12,631	+61.591%
2019-01-21	6.0600	6.0600	6.0600	6.0625	+2.212%	651	+62.125%
2019-01-15	5.9625	5.9625	5.9425	5.9313	-0.084%	74,922	+65.711%
2019-01-14	5.8950	5.8950	5.8950	5.9363	+0.465%	23,093	+65.571%
2019-01-10	5.9000	5.9150	5.9000	5.9088	-0.253%	57,232	+66.342%
2019-01-09	5.8575	5.9075	5.8575	5.9238	+1.653%	62,752	+65.921%
2019-01-08	5.8225	5.8550	5.8225	5.8275	+0.344%	30,000	+68.662%
2019-01-07	5.7150	5.8050	5.7050	5.8075	+3.937%	11,509	+69.243%
2019-01-03	5.5550	5.5800	5.5550	5.5875	-1.085%	14,976	+75.907%
2019-01-02	5.4925	5.4925	5.4875	5.6488	+2.473%	76,242	+73.998%
2018-12-21	5.5400	5.5400	5.5000	5.5125	-0.226%	13,100	+78.300%
2018-12-20	5.5350	5.5700	5.5350	5.5250	-3.262%	20,570	+77.897%
2018-12-19	5.6750	5.7025	5.6600	5.7113	+0.131%	48,119	+72.094%
2018-12-18	5.6925	5.7425	5.6675	5.7038	-1.233%	304,761	+72.320%
2018-12-17	5.7475	5.7800	5.7400	5.7750	-1.408%	10,608	+70.196%
2018-12-13	5.9300	5.9300	5.8700	5.8575	-1.535%	12,578	+67.799%
2018-12-12	5.9475	5.9525	5.9400	5.9488	+2.082%	54,801	+65.223%
2018-12-10	5.9000	5.9000	5.8200	5.8275	-2.509%	26,955	+68.662%
2018-12-06	6.0900	6.0900	6.0725	5.9775	-3.258%	2,746	+64.430%
2018-12-05	6.2175	6.2175	6.2175	6.1788	-1.788%	4,712	+59.073%
2018-12-04	6.3975	6.3975	6.3975	6.2913	-1.583%	1,615	+56.228%
2018-12-03	6.4575	6.4575	6.4300	6.3925	+1.913%	23,061	+53.755%
2018-11-28	6.2725	6.2725	6.2725	6.2725	-0.199%	9,836	+56.697%
2018-11-26	6.2500	6.2500	6.2475	6.2850	+0.983%	3,248	+56.385%
2018-11-23	6.1775	6.1775	6.1775	6.2238	+1.220%	230	+57.923%
2018-11-22	6.1450	6.1525	6.1450	6.1488	-1.462%	69,893	+59.849%
2018-11-21	6.2250	6.2250	6.2250	6.2400	+1.401%	11,195	+57.513%
2018-11-20	6.2025	6.2100	6.2025	6.1538	-1.853%	67,504	+59.719%
2018-11-19	6.2750	6.2750	6.2750	6.2700	+0.702%	615	+56.759%
2018-11-15	6.2675	6.2675	6.2150	6.2263	-3.037%	38,030	+57.859%
2018-11-13	6.4075	6.4075	6.4075	6.4213	-0.714%	2,768	+53.066%
2018-11-09	6.4900	6.4900	6.4850	6.4675	-0.805%	2,997	+51.972%
2018-11-08	6.5075	6.5075	6.5000	6.5200	+0.812%	115,139	+50.748%
2018-11-07	6.4975	6.5225	6.4525	6.4675	+0.388%	168,106	+51.972%
2018-11-06	6.4500	6.4500	6.4400	6.4425	+1.098%	3,336	+52.562%
2018-11-02	6.4675	6.4825	6.3700	6.3725	-0.450%	67,849	+54.238%
2018-11-01	6.3550	6.3550	6.3525	6.4013	+1.066%	15,238	+53.544%
2018-10-31	6.3300	6.3300	6.3300	6.3338	+1.727%	952	+55.180%
2018-10-30	6.1975	6.2325	6.1900	6.2263	+0.586%	4,309	+57.859%
2018-10-29	6.2400	6.2400	6.1950	6.1900	+1.102%	2,363	+58.785%
2018-10-26	6.0975	6.1300	6.0675	6.1225	-1.330%	217,858	+60.536%
2018-10-25	6.0925	6.1025	6.0900	6.2050	+0.465%	11,495	+58.401%
2018-10-24	6.2300	6.2300	6.2025	6.1763	-0.162%	16,030	+59.137%
2018-10-23	6.1650	6.1750	6.1650	6.1863	-1.217%	9,728	+58.880%
2018-10-22	6.2750	6.2925	6.2550	6.2625	-1.939%	180,908	+56.947%
2018-10-18	6.4400	6.4400	6.4375	6.3863	-0.195%	4,442	+53.904%
2018-10-17	6.3850	6.3875	6.3850	6.3988	+0.373%	3,219	+53.604%
2018-10-15	6.3100	6.3100	6.3075	6.3750	-4.298%	33,325	+54.177%
2018-10-09	6.6575	6.6600	6.6575	6.6613	+0.283%	2,123	+47.551%
2018-10-08	6.6525	6.6525	6.6525	6.6425	-0.524%	3,048	+47.968%
2018-10-05	6.7150	6.7150	6.7150	6.6775	-0.521%	1,012	+47.193%
2018-10-02	6.7325	6.7325	6.7325	6.7125	-1.612%	1,961	+46.425%
2018-09-27	6.8275	6.8275	6.8100	6.8225	-2.205%	7,813	+44.064%
2018-09-21	6.9825	6.9825	6.9800	6.9763	+0.649%	2,004	+40.888%
2018-09-20	6.9450	6.9450	6.9450	6.9313	-0.053%	11,922	+41.803%
2018-09-19	6.9475	6.9525	6.9475	6.9350	+0.653%	1,625	+41.727%
2018-09-18	6.8700	6.8875	6.8700	6.8900	+0.017%	54,456	+42.653%

.dark-mode .tppqNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tppqNL{ color: #333333; background-color: white; border: 2px solid #333333; }BACKISHARES IV PLCstock LSE

BACK
ISHARES IV PLC
stock LSE