iShares IV iSh Cnyb E Gbh D

(CYGB)
Sector: n/a
561.50p
0.45p 0.08
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 562.10p 562.10p 561.50p 561.50p 659
07/11/2024 556.70p 563.70p 559.90p 561.05p 14
06/11/2024 556.70p 560.25p 556.70p 560.25p 105
05/11/2024 561.70p 561.70p 560.45p 560.45p 149
04/11/2024 561.30p 561.30p 559.00p 560.10p 167
01/11/2024 560.20p 560.20p 559.75p 559.75p 4
31/10/2024 560.20p 560.20p 558.90p 558.90p 4
30/10/2024 560.00p 561.50p 558.55p 558.30p 1
29/10/2024 557.10p 558.30p 555.80p 558.30p 89
28/10/2024 559.30p 559.30p 558.70p 558.70p 78
25/10/2024 557.00p 562.40p 557.00p 558.70p 26
24/10/2024 560.90p 562.20p 558.55p 559.20p 70
23/10/2024 559.40p 559.70p 557.90p 559.20p 2,084
22/10/2024 562.30p 562.30p 559.30p 559.30p 10
21/10/2024 561.30p 562.50p 556.90p 559.80p 24
18/10/2024 561.30p 561.30p 559.70p 559.70p 439
17/10/2024 559.90p 560.30p 559.05p 559.75p 0
16/10/2024 559.90p 560.20p 558.20p 559.05p 7
15/10/2024 555.00p 562.50p 555.00p 558.30p 158
14/10/2024 558.35p 562.10p 554.90p 558.90p 61
11/10/2024 556.80p 559.10p 554.60p 558.35p 962
10/10/2024 556.80p 559.80p 556.80p 557.05p 1,581
09/10/2024 554.30p 558.70p 555.44p 555.65p 1,526
08/10/2024 554.30p 556.40p 554.90p 555.65p 5
07/10/2024 554.30p 558.40p 553.30p 554.95p 13
04/10/2024 554.30p 556.60p 554.20p 554.95p 177
03/10/2024 556.00p 557.10p 556.85p 556.85p 3
02/10/2024 556.00p 559.00p 552.70p 556.25p 3,022
01/10/2024 555.80p 556.40p 555.20p 556.10p 6,125
30/09/2024 558.00p 558.50p 556.45p 556.45p 921
27/09/2024 558.00p 558.40p 558.00p 558.40p 1,383
26/09/2024 564.70p 564.70p 560.90p 561.15p 1,006
25/09/2024 561.60p 563.99p 561.00p 561.00p 374
24/09/2024 556.50p 561.95p 559.45p 560.65p 0
23/09/2024 556.50p 564.70p 561.10p 561.10p 4
20/09/2024 556.50p 563.30p 560.70p 560.70p 2
19/09/2024 556.50p 561.30p 556.50p 560.60p 53
18/09/2024 559.90p 560.60p 560.40p 560.40p 4
17/09/2024 559.90p 562.10p 559.50p 559.50p 6
16/09/2024 559.90p 561.90p 558.40p 559.65p 519
13/09/2024 562.90p 562.90p 559.45p 558.85p 46
12/09/2024 557.90p 561.30p 558.30p 558.50p 16
11/09/2024 557.90p 559.10p 557.80p 557.60p 740
10/09/2024 551.60p 558.60p 557.60p 557.60p 8
09/09/2024 551.60p 560.50p 553.30p 556.95p 27
06/09/2024 551.60p 560.60p 555.70p 556.75p 13
05/09/2024 551.60p 557.15p 555.45p 556.55p 0
04/09/2024 551.60p 556.90p 554.90p 555.55p 62
03/09/2024 551.60p 555.90p 551.60p 555.40p 49
02/09/2024 554.00p 555.80p 554.00p 554.35p 5
30/08/2024 553.70p 554.35p 553.70p 554.35p 428
29/08/2024 557.60p 557.60p 554.60p 554.60p 4,929
28/08/2024 552.80p 557.70p 553.40p 553.40p 4
27/08/2024 552.80p 556.70p 554.50p 554.50p 11
26/08/2024 553.00p 554.20p 551.90p 553.20p 0
23/08/2024 553.00p 554.20p 551.90p 553.20p 0
22/08/2024 553.00p 554.20p 551.90p 553.20p 0
21/08/2024 553.00p 556.50p 552.55p 552.55p 10
20/08/2024 553.00p 552.90p 550.30p 552.90p 4
19/08/2024 553.00p 553.80p 552.40p 552.40p 10
16/08/2024 553.00p 553.70p 551.70p 552.30p 140
15/08/2024 551.60p 553.00p 551.40p 551.85p 9
14/08/2024 551.50p 553.70p 548.60p 552.50p 526
13/08/2024 551.80p 552.20p 547.00p 551.70p 5
12/08/2024 554.70p 554.70p 550.87p 551.70p 3,357
09/08/2024 551.50p 555.40p 549.50p 552.50p 61
08/08/2024 552.20p 552.70p 552.20p 552.70p 5
07/08/2024 553.60p 554.40p 553.20p 553.20p 2,574
06/08/2024 551.30p 556.70p 553.00p 553.25p 1,557
05/08/2024 551.30p 557.60p 551.00p 553.95p 3,528
02/08/2024 551.30p 553.60p 551.30p 553.10p 28
01/08/2024 553.30p 555.60p 552.50p 552.50p 44
31/07/2024 550.70p 555.50p 551.70p 551.70p 2
30/07/2024 550.70p 551.44p 550.70p 551.20p 226
29/07/2024 551.60p 551.70p 551.40p 551.70p 465
26/07/2024 548.80p 551.20p 548.80p 550.20p 1,093
25/07/2024 551.70p 553.50p 549.60p 550.20p 56
24/07/2024 551.70p 552.60p 548.60p 549.50p 3,098
23/07/2024 550.00p 552.20p 548.85p 549.80p 3,025
22/07/2024 550.30p 551.80p 548.00p 548.60p 587
19/07/2024 548.10p 548.10p 547.60p 547.60p 1
18/07/2024 548.70p 548.90p 546.60p 547.10p 182
17/07/2024 548.70p 548.70p 547.00p 547.00p 107
16/07/2024 548.60p 548.70p 546.90p 547.40p 4
15/07/2024 543.90p 550.90p 547.20p 547.20p 3
12/07/2024 543.90p 546.80p 543.90p 546.80p 46
11/07/2024 547.40p 549.40p 545.80p 546.25p 168
10/07/2024 547.40p 549.90p 546.10p 546.10p 1
09/07/2024 547.40p 546.90p 544.40p 545.60p 7
08/07/2024 547.40p 548.60p 545.30p 545.30p 14
05/07/2024 547.40p 547.40p 545.10p 546.30p 75
04/07/2024 545.90p 547.70p 545.90p 546.50p 79
03/07/2024 542.90p 549.20p 542.90p 545.60p 850
02/07/2024 545.90p 546.20p 544.20p 545.60p 111,784
01/07/2024 545.90p 548.90p 542.60p 545.00p 113,506
28/06/2024 545.90p 547.10p 544.70p 545.90p 11,512
27/06/2024 543.40p 546.10p 545.50p 545.50p 1
26/06/2024 543.40p 546.10p 544.80p 544.80p 19
25/06/2024 543.40p 545.80p 544.70p 544.70p 1
24/06/2024 543.40p 545.20p 543.80p 544.40p 19
21/06/2024 543.40p 544.60p 543.40p 544.05p 1,097
20/06/2024 541.20p 543.90p 541.20p 543.90p 1,533
19/06/2024 546.30p 544.10p 543.70p 543.70p 5
18/06/2024 546.30p 546.30p 541.40p 543.80p 1,248
17/06/2024 545.60p 546.40p 542.80p 542.80p 6
14/06/2024 542.90p 543.30p 542.90p 543.30p 12
13/06/2024 539.30p 542.80p 539.30p 542.80p 1,874
12/06/2024 548.80p 550.80p 543.00p 546.80p 1,097
11/06/2024 550.00p 550.00p 547.40p 547.40p 1,422
10/06/2024 545.90p 550.40p 545.90p 546.90p 97
07/06/2024 548.50p 548.60p 545.65p 546.90p 0
06/06/2024 548.50p 548.70p 546.90p 546.90p 71
05/06/2024 546.70p 547.50p 545.30p 546.75p 1
04/06/2024 546.70p 550.20p 546.10p 546.10p 8
03/06/2024 546.70p 549.10p 546.10p 546.10p 154
31/05/2024 547.00p 547.20p 545.60p 545.60p 43
30/05/2024 546.90p 548.90p 545.70p 545.70p 698
29/05/2024 549.00p 545.60p 544.20p 545.50p 0
28/05/2024 549.00p 549.00p 544.95p 544.95p 2,704
27/05/2024 545.90p 546.10p 544.85p 544.85p 4
24/05/2024 545.90p 546.10p 544.85p 544.85p 4
23/05/2024 543.20p 545.50p 543.20p 544.85p 47
22/05/2024 544.60p 545.80p 543.70p 544.35p 35
21/05/2024 544.60p 547.30p 544.00p 544.00p 89
20/05/2024 542.50p 545.20p 542.50p 544.00p 68
17/05/2024 545.00p 545.10p 543.90p 543.90p 427
16/05/2024 542.80p 544.20p 543.50p 544.20p 2,011
15/05/2024 542.80p 544.70p 542.80p 544.55p 93
14/05/2024 545.30p 545.30p 539.90p 543.95p 330
13/05/2024 544.60p 544.60p 542.50p 543.35p 821
10/05/2024 542.60p 543.70p 542.60p 543.10p 1,626