iShares VII PLC (PK) (ISMJF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8391 | 2.63982058974 | 183.3117 | 188.3542 | 181.82 | 311 | 182.59738071 | CS |
| 4 | 6.0819 | 3.34043870205 | 182.0689 | 188.3542 | 181.6 | 782 | 183.61471413 | CS |
| 12 | 15.1508 | 8.75768786127 | 173 | 188.3542 | 167.4938 | 1130 | 176.30425075 | CS |
| 26 | 17.9057 | 10.5176008003 | 170.2451 | 188.3542 | 161.27 | 1098 | 172.04574727 | CS |
| 52 | 29.0612 | 18.2671903129 | 159.0896 | 188.3542 | 148.4657 | 1054 | 165.9723016 | CS |
| 156 | 16.6079 | 9.68148492301 | 171.5429 | 188.3542 | 137.5212 | 1226 | 165.76561827 | CS |
| 260 | 38.9204 | 26.080744942 | 149.2304 | 188.46 | 99.2903 | 1282 | 162.15217648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 188.1508 | -0.2 | -0.11 | 188.1508 | 188.1508 | 188.1508 | 201 |
| 1726608120 | 188.3542 | 0 | 0.00 | 188.3542 | 188.3542 | 188.3542 | 0 |
| 1726521720 | 188.3542 | 6.53 | 3.59 | 188.1341 | 188.3542 | 188.1341 | 74 |
| 1726262940 | 181.82 | 0 | 0.00 | 181.82 | 181.82 | 181.82 | 0 |
| 1726176540 | 181.82 | 0 | 0.00 | 181.82 | 181.82 | 181.82 | 0 |
| 1726090140 | 181.82 | -1.33 | -0.73 | 183.3117 | 183.3117 | 181.82 | 548 |
| 1726003500 | 183.15 | -0.5 | -0.27 | 183.6318 | 183.6318 | 183.15 | 529 |
| 1725917040 | 183.6534 | 0 | 0.00 | 183.6534 | 183.6534 | 183.6534 | 0 |
| 1725657840 | 183.6534 | 0 | 0.00 | 183.6534 | 183.6534 | 183.6534 | 0 |
| 1725571440 | 183.6534 | -1.92 | -1.03 | 183.6534 | 183.6534 | 182.9085 | 2528 |
| 1725485340 | 185.5728 | 0 | 0.00 | 185.5728 | 185.5728 | 185.5728 | 0 |
| 1725398940 | 185.5728 | 0 | 0.00 | 185.5728 | 185.5728 | 185.5728 | 0 |
| 1725053340 | 185.5728 | 0.45 | 0.24 | 186.1031 | 186.4667 | 185.5728 | 515 |
| 1724966880 | 185.1274 | 0 | 0.00 | 185.1274 | 185.1274 | 185.1274 | 0 |
| 1724880480 | 185.1274 | 0 | 0.00 | 185.1274 | 185.1274 | 185.1274 | 0 |
| 1724794080 | 185.1274 | 3.53 | 1.94 | 185.923 | 185.923 | 185.1274 | 1069 |
| 1724707740 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1724448540 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1724362140 | 181.6 | -0.47 | -0.26 | 181.6 | 181.6 | 181.6 | 667 |
| 1724275380 | 182.0689 | 0.55 | 0.30 | 182.0689 | 182.0689 | 182.0689 | 324 |
| 1724188800 | 181.52 | -0.16 | -0.09 | 181.52 | 182.001 | 181.52 | 61 |
| 1724102880 | 181.68 | 3.2 | 1.79 | 181.68 | 181.68 | 180.0099 | 185 |
| 1723843740 | 178.48 | 2.31 | 1.31 | 178.48 | 178.9295 | 177.981 | 363 |
| 1723757220 | 176.1681 | 0 | 0.00 | 176.1681 | 176.1681 | 176.1681 | 0 |
| 1723670820 | 176.1681 | 1.17 | 0.67 | 176.2181 | 176.2181 | 176.1681 | 583 |
| 1723584360 | 175 | 1.91 | 1.11 | 175 | 175 | 175 | 217 |
| 1723497600 | 173.0865 | 0 | 0.00 | 173.0865 | 173.0865 | 173.0865 | 0 |
| 1723238400 | 173.0865 | 0.29 | 0.17 | 173.0865 | 173.0865 | 173.0865 | 36 |
| 1723152000 | 172.8 | 0.33 | 0.19 | 172.8 | 172.8 | 172.8 | 67 |
| 1723065720 | 172.4662 | 2.53 | 1.49 | 170.1849 | 172.4662 | 170.1849 | 1070 |
| 1722979800 | 169.94 | 2.4 | 1.43 | 169.2 | 169.94 | 169.2 | 591 |
| 1722893340 | 167.5438 | -8.34 | -4.74 | 167.4938 | 167.5438 | 167.4938 | 2180 |
| 1722634020 | 175.88 | 0 | 0.00 | 175.88 | 175.88 | 175.88 | 0 |
| 1722547620 | 175.88 | 0 | 0.00 | 175.88 | 175.88 | 175.88 | 0 |
| 1722461220 | 175.88 | 0 | 0.00 | 175.88 | 175.88 | 175.88 | 0 |
| 1722374820 | 175.88 | -0.23 | -0.13 | 175.88 | 175.88 | 175.88 | 1056 |
| 1722288300 | 176.1081 | 0 | 0.00 | 176.1081 | 176.1081 | 176.1081 | 0 |
| 1722029100 | 176.1081 | 1.28 | 0.73 | 176.1081 | 176.1081 | 176.1081 | 732 |
| 1721942880 | 174.833 | 0 | 0.00 | 174.833 | 174.833 | 174.833 | 0 |
| 1721856480 | 174.833 | -3.76 | -2.10 | 174.833 | 177.1614 | 174.833 | 15779 |
| 1721770140 | 178.5893 | -0.57 | -0.32 | 178.5893 | 178.5893 | 178.5893 | 404 |
| 1721683380 | 179.1604 | 0 | 0.00 | 179.1604 | 179.1604 | 179.1604 | 0 |
| 1721424180 | 179.1604 | -3.68 | -2.01 | 179.3997 | 179.3997 | 179.1604 | 633 |
| 1721338140 | 182.84 | 0 | 0.00 | 182.84 | 182.84 | 182.84 | 0 |
| 1721251740 | 182.84 | 0 | 0.00 | 182.84 | 182.84 | 182.84 | 0 |
| 1721165340 | 182.84 | 0 | 0.00 | 182.84 | 182.84 | 182.84 | 0 |
| 1721078940 | 182.84 | -0.78 | -0.42 | 182.84 | 183.2316 | 182.84 | 916 |
| 1720819200 | 183.62 | 6.42 | 3.62 | 183.62 | 183.62 | 183.62 | 87 |
| 1720733280 | 177.1986 | -1.23 | -0.69 | 177.1986 | 177.1986 | 177.1986 | 142 |
| 1720646880 | 178.427 | 1.83 | 1.03 | 178.82 | 178.82 | 178.427 | 896 |
| 1720560000 | 176.6016 | 0 | 0.00 | 176.6016 | 176.6016 | 176.6016 | 0 |
| 1720473600 | 176.6016 | -1.13 | -0.63 | 176.4082 | 176.6016 | 176.4082 | 876 |
| 1720213800 | 177.7289 | 0 | 0.00 | 177.7289 | 177.7289 | 177.7289 | 0 |
| 1720041000 | 177.7289 | 3.86 | 2.22 | 176.7084 | 177.8889 | 176.3782 | 398 |
| 1719955740 | 173.8669 | -0.93 | -0.53 | 173.8669 | 173.8669 | 173.8669 | 1085 |
| 1719868980 | 174.8 | 0.07 | 0.04 | 174.8 | 174.8 | 174.8 | 765 |
| 1719610020 | 174.73 | 1.73 | 1.00 | 174.73 | 174.73 | 174.73 | 880 |
| 1719523200 | 173 | -3.29 | -1.87 | 173 | 174.5 | 173 | 1019 |
| 1719437280 | 176.2918 | 0 | 0.00 | 176.2918 | 176.2918 | 176.2918 | 0 |
| 1719350880 | 176.2918 | 1.39 | 0.80 | 176.2918 | 176.2918 | 176.2918 | 133 |
| 1719264420 | 174.9 | 0 | 0.00 | 174.9 | 174.9 | 174.9 | 0 |
| 1719005220 | 174.9 | -0.86 | -0.49 | 174.9 | 175.2276 | 174.9 | 485 |
| 1718918640 | 175.76 | 0.17 | 0.10 | 175.76 | 175.76 | 175.76 | 614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
