Ishares Iv Plc (IBCC)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 4.7001 | 0.01 | 0.20 | 4.6906 | 4.7003 | 4.6755 | 3893 |
| 1721334360 | 4.6906 | 0.04 | 0.83 | 4.6768 | 4.6906 | 4.6659 | 22261 |
| 1721248020 | 4.6521999 | -0.02 | -0.43 | 4.6725 | 4.6989 | 4.6521999 | 13854 |
| 1721161560 | 4.6725 | 0 | 0.01 | 4.6595 | 4.6879 | 4.6595 | 17357 |
| 1721075160 | 4.672 | -0.01 | -0.30 | 4.6859 | 4.6859 | 4.6698 | 12795 |
| 1720815960 | 4.6859 | -0.03 | -0.69 | 4.7183 | 4.7183 | 4.6615 | 3167 |
| 1720729560 | 4.7183 | 0 | 0.03 | 4.7167 | 4.7183 | 4.6841999 | 12952 |
| 1720643220 | 4.7167 | 0 | 0.10 | 4.7239 | 4.7239 | 4.6993 | 6623 |
| 1720556760 | 4.7119 | 0.02 | 0.52 | 4.7137 | 4.7137 | 4.7027 | 5214 |
| 1720470360 | 4.6874 | -0.03 | -0.56 | 4.6891999 | 4.7138 | 4.6874 | 10096 |
| 1720211220 | 4.7138 | 0.02 | 0.38 | 4.7207999 | 4.7207999 | 4.6961 | 13498 |
| 1720124820 | 4.6961 | -0 | -0.08 | 4.6989 | 4.7234999 | 4.6961 | 30293 |
| 1720038420 | 4.7 | -0.03 | -0.53 | 4.7512999 | 4.7512999 | 4.6989 | 12602 |
| 1719952020 | 4.7252 | -0.03 | -0.66 | 4.7568 | 4.7568 | 4.7252 | 28536 |
| 1719865620 | 4.7568 | 0.02 | 0.47 | 4.7346 | 4.7695 | 4.7225 | 18658 |
| 1719606420 | 4.7346 | -0.03 | -0.63 | 4.7644 | 4.7644 | 4.7346 | 2910 |
| 1719520020 | 4.7644 | 0.02 | 0.41 | 4.7447999 | 4.7710999 | 4.7401 | 4620 |
| 1719433620 | 4.7447999 | -0.01 | -0.31 | 4.7596999 | 4.7710999 | 4.7331 | 2669 |
| 1719347160 | 4.7596999 | 0.04 | 0.78 | 4.7484 | 4.7596999 | 4.7331 | 12335 |
| 1719260820 | 4.7228 | -0.04 | -0.78 | 4.7427 | 4.769 | 4.7228 | 1265 |
| 1719001620 | 4.7599 | 0.03 | 0.68 | 4.7278 | 4.7599 | 4.7278 | 11350 |
| 1718915160 | 4.7278 | -0 | -0.02 | 4.7145 | 4.7421 | 4.7145 | 950 |
| 1718828820 | 4.7286 | -0 | -0.03 | 4.7419 | 4.7419 | 4.7234999 | 8030 |
| 1718742360 | 4.7299 | 0.01 | 0.16 | 4.7472 | 4.7472 | 4.7209 | 7084 |
| 1718656020 | 4.7224 | -0.03 | -0.69 | 4.7294 | 4.7550999 | 4.7224 | 11451 |
| 1718396820 | 4.7550999 | 0.03 | 0.56 | 4.7038 | 4.7586 | 4.7038 | 22515 |
| 1718310420 | 4.7286 | 0.04 | 0.88 | 4.6631 | 4.7286 | 4.6631 | 3509 |
| 1718224020 | 4.6875 | -0.05 | -1.12 | 4.7398 | 4.7398 | 4.6784999 | 116533 |
| 1718137620 | 4.7405 | 0.01 | 0.15 | 4.7335 | 4.7405 | 4.7101 | 12777 |
| 1718051220 | 4.7335 | 0.05 | 1.16 | 4.679 | 4.7335 | 4.679 | 38566 |
| 1717792020 | 4.679 | 0.02 | 0.45 | 4.6697 | 4.7036 | 4.6438 | 12816 |
| 1717705620 | 4.6582 | -0.02 | -0.39 | 4.6506 | 4.6656 | 4.6506 | 96609 |
| 1717619220 | 4.6765 | 0.03 | 0.57 | 4.6438 | 4.6765 | 4.6438 | 15160 |
| 1717532820 | 4.6501 | -0.02 | -0.34 | 4.6658 | 4.6687 | 4.63 | 48296 |
| 1717446420 | 4.6658 | -0.02 | -0.35 | 4.6821 | 4.6821 | 4.6533 | 104981 |
| 1717187220 | 4.6821 | 0.02 | 0.52 | 4.6822999 | 4.6822999 | 4.6571 | 11075 |
| 1717100820 | 4.6579 | -0.04 | -0.78 | 4.6943 | 4.6943 | 4.6579 | 5638 |
| 1717014420 | 4.6943 | 0.05 | 1.13 | 4.6665 | 4.6943 | 4.6417 | 21156 |
| 1716928020 | 4.6417 | -0.03 | -0.69 | 4.674 | 4.674 | 4.6417 | 16204 |
| 1716841560 | 4.674 | -0 | -0.00 | 4.6742 | 4.6742 | 4.6498 | 4455 |
| 1716582420 | 4.6742 | 0 | 0.01 | 4.6868999 | 4.6868999 | 4.6498 | 7189 |
| 1716496020 | 4.6736 | -0 | -0.10 | 4.6535 | 4.6784 | 4.6535 | 61007 |
| 1716409620 | 4.6784 | 0.03 | 0.70 | 4.6712999 | 4.6784 | 4.6535 | 23137 |
| 1716323160 | 4.646 | -0.01 | -0.15 | 4.6662999 | 4.6712999 | 4.646 | 2085 |
| 1716236760 | 4.6529 | -0.01 | -0.22 | 4.663 | 4.6631 | 4.6501 | 573 |
| 1715977620 | 4.663 | 0.03 | 0.55 | 4.6374 | 4.6656 | 4.6374 | 53349 |
| 1715891220 | 4.6374 | -0.02 | -0.48 | 4.6598 | 4.6788 | 4.6303 | 8631 |
| 1715804820 | 4.6598 | -0.02 | -0.48 | 4.6601 | 4.6822 | 4.6354 | 31811 |
| 1715718420 | 4.6822 | 0.01 | 0.29 | 4.6933999 | 4.6933999 | 4.6577 | 23128 |
| 1715631960 | 4.6687 | -0.03 | -0.70 | 4.7015 | 4.7015 | 4.6687 | 22107 |
| 1715372820 | 4.7015 | 0.02 | 0.35 | 4.6749 | 4.7015 | 4.6749 | 83 |
| 1715286420 | 4.6852 | 0 | 0.01 | 4.6847 | 4.7057 | 4.6847 | 8729 |
| 1715200020 | 4.6847 | -0.01 | -0.23 | 4.6706 | 4.7093 | 4.6706 | 19859 |
| 1715113620 | 4.6952999 | 0.01 | 0.26 | 4.6952999 | 4.6952999 | 4.6700999 | 23823 |
| 1715027220 | 4.6832 | 0.01 | 0.30 | 4.6952 | 4.6952 | 4.68 | 34044 |
| 1714768020 | 4.6692 | -0.03 | -0.70 | 4.727 | 4.727 | 4.6692 | 8637 |
| 1714681560 | 4.7022 | -0.03 | -0.55 | 4.728 | 4.728 | 4.7022 | 15612 |
| 1714508820 | 4.728 | 0.01 | 0.25 | 4.7158 | 4.728 | 4.6971 | 5750 |
| 1714422420 | 4.716 | -0.02 | -0.34 | 4.7222 | 4.7222 | 4.7 | 22467 |
| 1714163220 | 4.7322 | 0.04 | 0.94 | 4.6881 | 4.7322 | 4.6881 | 2859 |
| 1714076820 | 4.6881 | -0.01 | -0.25 | 4.7264 | 4.7264 | 4.6881 | 37392 |
| 1713990420 | 4.6999 | 0.01 | 0.14 | 4.7123 | 4.7264 | 4.6999 | 9566 |
| 1713903960 | 4.6931 | -0.03 | -0.54 | 4.7432 | 4.7432 | 4.6931 | 14729 |
| 1713817560 | 4.7184 | -0.02 | -0.34 | 4.7085999 | 4.7432 | 4.7085999 | 24452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
