Ivz Chna A 300 (CA3S)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1723653000 | 328.675 | -2.3 | -0.69 | 328.675 | 328.675 | 328.675 | 0 |
| 1723566600 | 330.975 | 0.65 | 0.20 | 330.975 | 330.975 | 330.975 | 0 |
| 1723480200 | 330.325 | -1.82 | -0.55 | 330.55 | 335.425 | 327.725 | 2390 |
| 1723221000 | 332.14999 | -3.23 | -0.96 | 332.14999 | 332.14999 | 332.14999 | 0 |
| 1723134600 | 335.375 | 1.85 | 0.55 | 335.375 | 335.375 | 335.375 | 0 |
| 1723048200 | 333.52499 | -1.13 | -0.34 | 333.52499 | 333.52499 | 333.52499 | 0 |
| 1722961800 | 334.64999 | -2.78 | -0.82 | 334.64999 | 334.64999 | 334.64999 | 0 |
| 1722875400 | 337.425 | 0.38 | 0.11 | 337.425 | 337.425 | 337.425 | 0 |
| 1722616200 | 337.05 | 1.82 | 0.54 | 337.05 | 337.05 | 337.05 | 0 |
| 1722529800 | 335.225 | -4.55 | -1.34 | 335.225 | 335.225 | 335.225 | 0 |
| 1722443400 | 339.775 | 8.95 | 2.71 | 339.775 | 339.775 | 339.775 | 0 |
| 1722357000 | 330.825 | -0.75 | -0.23 | 330.825 | 330.825 | 330.825 | 0 |
| 1722270600 | 331.575 | -2.68 | -0.80 | 331.575 | 331.575 | 331.575 | 0 |
| 1722011400 | 334.25 | 0.77 | 0.23 | 334.25 | 334.25 | 334.25 | 0 |
| 1721925000 | 333.475 | -0.33 | -0.10 | 333.475 | 333.475 | 333.475 | 0 |
| 1721838600 | 333.8 | -1.03 | -0.31 | 333.8 | 333.8 | 333.8 | 0 |
| 1721752200 | 334.825 | -5.7 | -1.67 | 334.825 | 334.825 | 334.825 | 0 |
| 1721665800 | 340.525 | -1.95 | -0.57 | 340.525 | 340.525 | 340.525 | 0 |
| 1721406600 | 342.475 | 3 | 0.88 | 342.475 | 342.475 | 342.475 | 0 |
| 1721320200 | 339.475 | 0.93 | 0.27 | 339.475 | 339.475 | 339.475 | 0 |
| 1721233800 | 338.55 | -0.15 | -0.04 | 339 | 343.275 | 335.45 | 23544 |
| 1721147400 | 338.7 | 2.43 | 0.72 | 338.7 | 338.7 | 338.7 | 0 |
| 1721061000 | 336.275 | -0.48 | -0.14 | 336.275 | 336.275 | 336.275 | 0 |
| 1720801800 | 336.75 | -1.7 | -0.50 | 336.75 | 336.75 | 336.75 | 0 |
| 1720715400 | 338.45 | 2.47 | 0.74 | 338.7 | 345.25 | 334.075 | 32226 |
| 1720629000 | 335.975 | -1.05 | -0.31 | 335.975 | 335.975 | 335.975 | 0 |
| 1720542600 | 337.025 | 4.95 | 1.49 | 337.025 | 337.025 | 337.025 | 0 |
| 1720456200 | 332.075 | -1.95 | -0.58 | 332.075 | 332.075 | 332.075 | 0 |
| 1720197000 | 334.02499 | -3.98 | -1.18 | 334.02499 | 334.02499 | 334.02499 | 0 |
| 1720110600 | 338 | -2.58 | -0.76 | 338 | 338 | 338 | 0 |
| 1720024200 | 340.575 | -0.85 | -0.25 | 340.575 | 340.575 | 340.575 | 375 |
| 1719937800 | 341.425 | -1.63 | -0.47 | 341.425 | 341.425 | 341.425 | 0 |
| 1719851400 | 343.05 | 2.4 | 0.70 | 340.05 | 348.425 | 339.075 | 398 |
| 1719592200 | 340.65 | 1.35 | 0.40 | 340.65 | 340.65 | 340.65 | 0 |
| 1719505800 | 339.3 | -1.65 | -0.48 | 339.3 | 339.3 | 339.3 | 0 |
| 1719419400 | 340.95 | 3.63 | 1.07 | 340.95 | 340.95 | 340.95 | 0 |
| 1719333000 | 337.325 | -3.7 | -1.08 | 337.325 | 337.325 | 337.325 | 0 |
| 1719246600 | 341.025 | 0.07 | 0.02 | 341.025 | 341.025 | 341.025 | 0 |
| 1718987400 | 340.95 | -0.23 | -0.07 | 340.95 | 340.95 | 340.95 | 0 |
| 1718901000 | 341.175 | -2.68 | -0.78 | 341.175 | 341.175 | 341.175 | 0 |
| 1718814600 | 343.85 | -3.35 | -0.96 | 343.85 | 343.85 | 343.85 | 0 |
| 1718728200 | 347.2 | 0.5 | 0.14 | 347.2 | 347.2 | 347.2 | 0 |
| 1718641800 | 346.7 | 0.15 | 0.04 | 346.7 | 346.7 | 346.7 | 0 |
| 1718382600 | 346.55 | 4 | 1.17 | 346.55 | 346.55 | 346.55 | 0 |
| 1718296200 | 342.55 | -0.6 | -0.17 | 342.55 | 342.55 | 342.55 | 0 |
| 1718209800 | 343.15 | -0.15 | -0.04 | 343.15 | 343.15 | 343.15 | 0 |
| 1718123400 | 343.3 | -4.08 | -1.17 | 343.3 | 343.3 | 343.3 | 0 |
| 1718037000 | 347.375 | -0.48 | -0.14 | 347.375 | 347.375 | 347.375 | 0 |
| 1717777800 | 347.85 | -1.33 | -0.38 | 347.85 | 347.85 | 347.85 | 0 |
| 1717691400 | 349.175 | -0.53 | -0.15 | 349.175 | 349.175 | 349.175 | 0 |
| 1717605000 | 349.7 | -3.4 | -0.96 | 349.7 | 349.7 | 349.7 | 0 |
| 1717518600 | 353.1 | 8 | 2.32 | 353.35 | 354.625 | 351 | 8698 |
| 1717432200 | 345.1 | -2.33 | -0.67 | 347.5 | 348.95 | 345.1 | 402 |
| 1717173000 | 347.425 | -3.38 | -0.96 | 347.425 | 347.425 | 347.425 | 0 |
| 1717086600 | 350.8 | -0.23 | -0.06 | 350.8 | 350.8 | 350.8 | 0 |
| 1717000200 | 351.025 | 3.82 | 1.10 | 348.9 | 353.2 | 347.575 | 31230 |
| 1716913800 | 347.2 | -1.53 | -0.44 | 347.2 | 347.2 | 347.2 | 0 |
| 1716568200 | 348.725 | -3.65 | -1.04 | 348.725 | 348.725 | 348.725 | 0 |
| 1716481800 | 352.375 | -4.93 | -1.38 | 352.375 | 352.375 | 352.375 | 0 |
| 1716395400 | 357.3 | -1 | -0.28 | 357.3 | 357.3 | 357.3 | 0 |
| 1716309000 | 358.3 | -1.73 | -0.48 | 358.3 | 358.3 | 358.3 | 0 |
| 1716222600 | 360.025 | -3.45 | -0.95 | 360.025 | 360.025 | 360.025 | 0 |
| 1715963400 | 363.475 | 4.58 | 1.27 | 360.9 | 363.8 | 360.9 | 1 |
| 1715877000 | 358.9 | -0.18 | -0.05 | 358.9 | 358.9 | 358.9 | 0 |
| 1715790600 | 359.075 | -2.7 | -0.75 | 358.85 | 360.725 | 355.55 | 1162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
