Ishares Iv Plc (UEEA)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 6.779 | 0.14 | 2.05 | 6.607 | 6.779 | 6.607 | 80 |
| 1721939160 | 6.643 | -0.08 | -1.23 | 6.713 | 6.713 | 6.623 | 1415 |
| 1721852820 | 6.726 | -0.08 | -1.19 | 6.823 | 6.823 | 6.726 | 176 |
| 1721766420 | 6.807 | -0.04 | -0.61 | 6.882 | 6.882 | 6.794 | 1317 |
| 1721677800 | 6.849 | 0.13 | 1.86 | 6.74 | 6.849 | 6.74 | 550 |
| 1721420760 | 6.724 | -0.17 | -2.49 | 6.903 | 6.903 | 6.724 | 623 |
| 1721334360 | 6.896 | -0.02 | -0.35 | 6.953 | 6.953 | 6.885 | 178 |
| 1721248020 | 6.92 | 0.01 | 0.22 | 6.998 | 6.998 | 6.895 | 218 |
| 1721161560 | 6.905 | -0.05 | -0.66 | 6.894 | 6.994 | 6.894 | 117 |
| 1721075160 | 6.951 | -0.03 | -0.46 | 6.987 | 6.987 | 6.899 | 825 |
| 1720815960 | 6.983 | 0.05 | 0.78 | 6.843 | 6.983 | 6.843 | 42 |
| 1720729560 | 6.929 | 0.06 | 0.87 | 6.914 | 6.929 | 6.908 | 504 |
| 1720643220 | 6.869 | -0.02 | -0.23 | 6.874 | 6.877 | 6.79 | 2637 |
| 1720556760 | 6.885 | 0.01 | 0.22 | 6.843 | 6.885 | 6.843 | 637 |
| 1720470360 | 6.87 | 0.02 | 0.34 | 6.851 | 6.87 | 6.798 | 150 |
| 1720211220 | 6.847 | 0.03 | 0.47 | 6.864 | 6.864 | 6.796 | 449 |
| 1720124820 | 6.815 | 0.11 | 1.56 | 6.841 | 6.841 | 6.799 | 1961 |
| 1720038420 | 6.71 | -0.08 | -1.15 | 6.796 | 6.796 | 6.71 | 227 |
| 1719952020 | 6.788 | 0.03 | 0.37 | 6.69 | 6.788 | 6.676 | 527 |
| 1719865620 | 6.763 | -0.02 | -0.32 | 6.762 | 6.765 | 6.71 | 738 |
| 1719606420 | 6.785 | 0.12 | 1.74 | 6.779 | 6.785 | 6.733 | 7446 |
| 1719520020 | 6.6689999 | -0.03 | -0.37 | 6.742 | 6.762 | 6.6689999 | 158 |
| 1719433620 | 6.694 | -0.06 | -0.93 | 6.748 | 6.748 | 6.694 | 279 |
| 1719347160 | 6.757 | 0.02 | 0.27 | 6.705 | 6.757 | 6.705 | 377 |
| 1719260820 | 6.739 | 0.04 | 0.54 | 6.662 | 6.764 | 6.662 | 179 |
| 1719001620 | 6.703 | -0.07 | -1.00 | 6.697 | 6.705 | 6.697 | 27 |
| 1718915160 | 6.771 | -0.01 | -0.13 | 6.798 | 6.798 | 6.771 | 3572 |
| 1718828820 | 6.78 | 0.01 | 0.18 | 6.779 | 6.78 | 6.695 | 27791 |
| 1718742360 | 6.768 | 0.02 | 0.34 | 6.752 | 6.768 | 6.697 | 1142 |
| 1718656020 | 6.745 | 0.09 | 1.38 | 6.7009999 | 6.745 | 6.641 | 138925 |
| 1718396820 | 6.6529999 | -0.05 | -0.72 | 6.639 | 6.668 | 6.632 | 3871 |
| 1718310420 | 6.7009999 | 0.01 | 0.21 | 6.727 | 6.727 | 6.65 | 1288 |
| 1718224020 | 6.687 | 0 | 0.01 | 6.711 | 6.775 | 6.656 | 441 |
| 1718137620 | 6.686 | 0.04 | 0.66 | 6.642 | 6.686 | 6.642 | 124 |
| 1718051220 | 6.642 | 0.01 | 0.15 | 6.642 | 6.642 | 6.642 | 6 |
| 1717792020 | 6.632 | -0.08 | -1.19 | 6.733 | 6.733 | 6.632 | 690 |
| 1717705620 | 6.712 | 0.07 | 1.05 | 6.733 | 6.733 | 6.628 | 5136 |
| 1717619220 | 6.642 | -0.01 | -0.17 | 6.5759999 | 6.655 | 6.5759999 | 421 |
| 1717532820 | 6.6529999 | 0.11 | 1.70 | 6.643 | 6.655 | 6.531 | 142 |
| 1717446420 | 6.542 | 0.03 | 0.49 | 6.58 | 6.684 | 6.542 | 1977 |
| 1717187220 | 6.51 | -0.06 | -0.91 | 6.543 | 6.5519999 | 6.475 | 2009 |
| 1717100820 | 6.57 | 0.09 | 1.31 | 6.5 | 6.57 | 6.5 | 161 |
| 1717014420 | 6.485 | -0.11 | -1.67 | 6.5199999 | 6.567 | 6.485 | 19 |
| 1716928020 | 6.595 | -0.07 | -1.09 | 6.664 | 6.664 | 6.595 | 319 |
| 1716841560 | 6.668 | 0.08 | 1.23 | 6.58 | 6.668 | 6.58 | 19 |
| 1716582420 | 6.587 | -0.04 | -0.57 | 6.612 | 6.672 | 6.587 | 219 |
| 1716496020 | 6.625 | -0.1 | -1.46 | 6.742 | 6.742 | 6.625 | 124 |
| 1716409620 | 6.723 | 0.05 | 0.75 | 6.682 | 6.723 | 6.682 | 1083 |
| 1716323160 | 6.673 | -0.02 | -0.34 | 6.719 | 6.719 | 6.671 | 636 |
| 1716236760 | 6.696 | 0.06 | 0.93 | 6.729 | 6.729 | 6.692 | 89 |
| 1715977620 | 6.634 | -0.08 | -1.13 | 6.67 | 6.709 | 6.6289999 | 781 |
| 1715891220 | 6.71 | -0.01 | -0.07 | 6.691 | 6.71 | 6.689 | 27 |
| 1715804820 | 6.715 | 0.09 | 1.34 | 6.64 | 6.715 | 6.638 | 373 |
| 1715718360 | 6.626 | 0 | 0.00 | 6.626 | 6.626 | 6.626 | 0 |
| 1715631960 | 6.626 | -0.03 | -0.45 | 6.666 | 6.666 | 6.617 | 641 |
| 1715372820 | 6.656 | 0.12 | 1.80 | 6.638 | 6.656 | 6.555 | 424 |
| 1715286420 | 6.538 | -0.04 | -0.62 | 6.579 | 6.612 | 6.537 | 62 |
| 1715200020 | 6.579 | -0.02 | -0.30 | 6.558 | 6.579 | 6.498 | 148 |
| 1715113620 | 6.599 | 0.06 | 0.90 | 6.526 | 6.599 | 6.526 | 64 |
| 1715027220 | 6.54 | 0.03 | 0.46 | 6.556 | 6.556 | 6.535 | 677 |
| 1714768020 | 6.51 | 0.09 | 1.35 | 6.449 | 6.51 | 6.449 | 159 |
| 1714681560 | 6.423 | -0.09 | -1.32 | 6.455 | 6.456 | 6.423 | 3865 |
| 1714508820 | 6.509 | 0.02 | 0.34 | 6.518 | 6.518 | 6.496 | 366 |
| 1714422420 | 6.487 | -0.04 | -0.54 | 6.524 | 6.524 | 6.487 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
