Ishares Iv Plc (MUSD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 7.8685 | -0.02 | -0.23 | 7.8685 | 7.8685 | 7.8685 | 0 |
| 1729182600 | 7.8866 | 0.06 | 0.74 | 7.8684 | 7.8866 | 7.8684 | 3870 |
| 1729096200 | 7.8287 | -0.06 | -0.74 | 7.8287 | 7.8287 | 7.8287 | 0 |
| 1729009800 | 7.8871 | 0.07 | 0.85 | 7.8871 | 7.8871 | 7.8871 | 0 |
| 1728923400 | 7.8203 | 0.05 | 0.58 | 7.8203 | 7.8203 | 7.8203 | 0 |
| 1728664200 | 7.7749 | -0.01 | -0.12 | 7.7749 | 7.7749 | 7.7749 | 0 |
| 1728577800 | 7.7843 | 0.07 | 0.95 | 7.7843 | 7.7843 | 7.7843 | 0 |
| 1728491400 | 7.711 | 0 | 0.03 | 7.711 | 7.711 | 7.711 | 0 |
| 1728405000 | 7.7085 | 0.01 | 0.17 | 7.6523 | 7.7085 | 7.6523 | 1160 |
| 1728318600 | 7.6955 | 0.02 | 0.32 | 7.7148 | 7.7148 | 7.6955 | 417 |
| 1728059400 | 7.6706 | 0.01 | 0.15 | 7.6555 | 7.6706 | 7.6555 | 1160 |
| 1727973000 | 7.659 | 0 | 0.06 | 7.6598 | 7.6701 | 7.6294 | 6384 |
| 1727886600 | 7.6545 | -0.08 | -1.03 | 7.6545 | 7.6545 | 7.6545 | 0 |
| 1727800200 | 7.7343 | 0.03 | 0.44 | 7.7343 | 7.7343 | 7.7343 | 0 |
| 1727713800 | 7.7007 | -0.01 | -0.19 | 7.7007 | 7.7007 | 7.7007 | 0 |
| 1727454600 | 7.7156 | -0.03 | -0.41 | 7.7156 | 7.7156 | 7.7156 | 0 |
| 1727368200 | 7.7473 | 0.07 | 0.85 | 7.7473 | 7.7473 | 7.7473 | 0 |
| 1727281800 | 7.6823 | -0.01 | -0.15 | 7.6823 | 7.6823 | 7.6823 | 0 |
| 1727195400 | 7.694 | 0.03 | 0.39 | 7.694 | 7.694 | 7.694 | 0 |
| 1727109000 | 7.6641 | -0 | -0.04 | 7.6641 | 7.6641 | 7.6641 | 0 |
| 1726849800 | 7.6672 | 0.02 | 0.29 | 7.6672 | 7.6672 | 7.6672 | 0 |
| 1726763400 | 7.6451 | 0.07 | 0.87 | 7.6366 | 7.6454 | 7.6366 | 75000 |
| 1726677000 | 7.5795 | 0.01 | 0.15 | 7.5795 | 7.5795 | 7.5795 | 0 |
| 1726590600 | 7.5681 | 0.02 | 0.29 | 7.5681 | 7.5681 | 7.5681 | 0 |
| 1726504200 | 7.5463 | 0.03 | 0.36 | 7.5463 | 7.5463 | 7.5463 | 0 |
| 1726245000 | 7.5194 | 0.05 | 0.71 | 7.5194 | 7.5194 | 7.5194 | 0 |
| 1726158600 | 7.4664 | 0.12 | 1.59 | 7.4664 | 7.4664 | 7.4664 | 0 |
| 1726072200 | 7.3499 | 0.03 | 0.37 | 7.3509 | 7.3605 | 7.3499 | 17471 |
| 1725985800 | 7.3227 | 0.03 | 0.45 | 7.3227 | 7.3227 | 7.3227 | 0 |
| 1725899400 | 7.2902 | -0.06 | -0.87 | 7.2902 | 7.2902 | 7.2902 | 0 |
| 1725640200 | 7.3545 | -0.05 | -0.66 | 7.3545 | 7.3545 | 7.3545 | 0 |
| 1725553800 | 7.4032 | -0.01 | -0.11 | 7.391 | 7.4032 | 7.3866 | 3540 |
| 1725467400 | 7.4116 | -0.17 | -2.19 | 7.3741 | 7.4116 | 7.3741 | 1180 |
| 1725381000 | 7.5772 | 0.02 | 0.24 | 7.5772 | 7.5772 | 7.5772 | 0 |
| 1725294600 | 7.5592 | 0.03 | 0.46 | 7.5592 | 7.5592 | 7.5592 | 0 |
| 1725035400 | 7.5245 | -0.01 | -0.18 | 7.5245 | 7.5245 | 7.5245 | 0 |
| 1724949000 | 7.538 | -0.01 | -0.15 | 7.4963 | 7.5479 | 7.4963 | 4640 |
| 1724862600 | 7.5492 | 0.01 | 0.12 | 7.5492 | 7.5492 | 7.5492 | 0 |
| 1724776200 | 7.54 | -0.02 | -0.21 | 7.54 | 7.54 | 7.54 | 0 |
| 1724689800 | 7.5555 | 0.05 | 0.72 | 7.5555 | 7.5555 | 7.5555 | 0 |
| 1724430600 | 7.5014 | -0.04 | -0.54 | 7.5014 | 7.5014 | 7.5014 | 0 |
| 1724344200 | 7.542 | 0.03 | 0.39 | 7.542 | 7.542 | 7.542 | 0 |
| 1724257800 | 7.5124 | -0.01 | -0.19 | 7.5124 | 7.5124 | 7.5124 | 2300 |
| 1724171400 | 7.5269 | 0.09 | 1.17 | 7.5269 | 7.5269 | 7.5269 | 0 |
| 1724085000 | 7.4397 | -0.01 | -0.16 | 7.4397 | 7.4397 | 7.4397 | 0 |
| 1723825800 | 7.4517 | 0.13 | 1.80 | 7.4517 | 7.4517 | 7.4517 | 0 |
| 1723739400 | 7.3199 | 0.04 | 0.50 | 7.3199 | 7.3199 | 7.3199 | 0 |
| 1723653000 | 7.2835 | 0.1 | 1.34 | 7.2835 | 7.2835 | 7.2835 | 0 |
| 1723566600 | 7.1875 | 0.03 | 0.38 | 7.1875 | 7.1875 | 7.1875 | 0 |
| 1723480200 | 7.1604 | 0.04 | 0.51 | 7.1604 | 7.1604 | 7.1604 | 0 |
| 1723221000 | 7.1243 | 0.07 | 1.06 | 7.1243 | 7.1243 | 7.1243 | 0 |
| 1723134600 | 7.0495 | 0 | 0.00 | 7.0495 | 7.0495 | 7.0495 | 0 |
| 1723048200 | 7.0495 | 0.13 | 1.94 | 7.0495 | 7.0495 | 7.0495 | 0 |
| 1722961800 | 6.9156 | 0 | 0.00 | 6.9156 | 6.9156 | 6.9156 | 0 |
| 1722875400 | 6.9156 | -0.31 | -4.23 | 6.9556 | 6.9556 | 6.8949 | 17480 |
| 1722616200 | 7.2213 | -0.2 | -2.74 | 7.2213 | 7.2213 | 7.2213 | 0 |
| 1722529800 | 7.4251 | 0.08 | 1.14 | 7.4251 | 7.4251 | 7.4251 | 0 |
| 1722443400 | 7.3413 | 0.01 | 0.20 | 7.3413 | 7.3413 | 7.3413 | 0 |
| 1722357000 | 7.327 | -0.02 | -0.32 | 7.327 | 7.327 | 7.327 | 0 |
| 1722270600 | 7.3503 | 0.08 | 1.07 | 7.3503 | 7.3503 | 7.3503 | 0 |
| 1722011400 | 7.2726 | -0.01 | -0.09 | 7.2726 | 7.2726 | 7.2726 | 0 |
| 1721925000 | 7.2789 | -0.11 | -1.54 | 7.2812 | 7.2812 | 7.2789 | 1200 |
| 1721838600 | 7.3924 | -0.05 | -0.65 | 7.3924 | 7.3924 | 7.3924 | 0 |
| 1721752200 | 7.4408 | 0.04 | 0.61 | 7.4408 | 7.4408 | 7.4408 | 0 |
| 1721665800 | 7.3958 | -0.03 | -0.34 | 7.3958 | 7.3958 | 7.3958 | 0 |
| 1721406600 | 7.4208 | -0.09 | -1.25 | 7.4208 | 7.4208 | 7.4208 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
