Ishr Msci Us Sc (CUSS)
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.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:02 | 522.46 | 22 | UT | 521.63 | 522.55 | Buy | 8,640 | 39 | LSE | |
| 11:00:16 | 521.02 | 358 | AT | 520.44 | 521.03 | Buy | 8,618 | 38 | LSE | |
| 10:56:55 | 520.25 | 40 | AT | 519.9 | 520.25 | Buy | 8,260 | 37 | LSE | |
| 10:31:45 | 522.55 | 40 | AT | 522.39 | 522.55 | Buy | 8,220 | 36 | LSE | |
| 10:26:59 | 522.66 | 387 | AT | 521.8 | 522.66 | Buy | 8,180 | 35 | LSE | |
| 10:26:59 | 522.65 | 169 | AT | 521.8 | 522.65 | Buy | 7,793 | 34 | LSE | |
| 10:26:59 | 522.46 | 191 | AT | 521.8 | 522.46 | Buy | 7,624 | 33 | LSE | |
| 10:00:17 | 519.62 | 40 | AT | 517.59 | 519.62 | Buy | 7,433 | 32 | LSE | |
| 09:44:33 | 517.63 | 67 | AT | 517.08 | 517.64 | Buy | 7,393 | 31 | LSE | |
| 09:37:38 | 517.11 | 2625 | AT | 517.1 | 517.5 | Sell | 7,326 | 30 | LSE | |
| 09:36:41 | 516.33 | 1 | AT | 516.26 | 517.98 | Sell | 4,701 | 29 | LSE | |
| 09:30:32 | 518.065 | 390 | O | 516.79 | 518.69 | Buy | 4,700 | 28 | LSE | |
| 09:30:23 | 517.56 | 39 | AT | 516.18 | 517.56 | Buy | 4,310 | 27 | LSE | |
| 09:30:16 | 517.34 | 32 | AT | 515.3 | 517.34 | Buy | 4,271 | 26 | LSE | |
| 09:30:15 | 517.33 | 23 | AT | 515.3 | 517.33 | Buy | 4,239 | 25 | LSE | |
| 09:29:09 | 517.11 | 38 | AT | 516.51 | 517.11 | Buy | 4,216 | 24 | LSE | |
| 09:23:26 | 517.34 | 8 | AT | 516.99 | 517.34 | Buy | 4,178 | 23 | LSE | |
| 09:05:44 | 516.98 | 34 | AT | 516.98 | 517.34 | Sell | 4,170 | 22 | LSE | |
| 08:36:59 | 517.04 | 265 | AT | 516.55 | 517.04 | Buy | 4,136 | 21 | LSE | |
| 08:35:58 | 516.92 | 35 | AT | 516.59 | 516.92 | Buy | 3,871 | 20 | LSE | |
| 08:34:58 | 516.92 | 5 | AT | 516.63 | 516.92 | Buy | 3,836 | 19 | LSE | |
| 08:10:24 | 517.6 | 34 | AT | 517.59 | 518.06 | Sell | 3,831 | 18 | LSE | |
| 07:40:10 | 519.268 | 380 | O | 518.65 | 519.37 | Buy | 3,797 | 17 | LSE | |
| 07:24:02 | 519.234 | 2100 | O | 518.74 | 519.47 | Buy | 3,417 | 16 | LSE | |
| 07:23:24 | 519.21 | 344 | AT | 518.69 | 519.21 | Buy | 1,317 | 15 | LSE | |
| 07:23:24 | 519.2 | 160 | AT | 518.69 | 519.2 | Buy | 973 | 14 | LSE | |
| 07:10:58 | 519.87 | 38 | AT | 519.54 | 519.87 | Buy | 813 | 13 | LSE | |
| 07:05:44 | 519.58 | 2 | AT | 518.93 | 519.59 | Buy | 775 | 12 | LSE | |
| 07:02:54 | 519.92 | 300 | AT | 519.31 | 519.93 | Buy | 773 | 11 | LSE | |
| 06:31:00 | 520.08 | 40 | AT | 519.97 | 520.08 | Buy | 473 | 10 | LSE | |
| 06:29:02 | 519.86 | 40 | AT | 519.73 | 519.86 | Buy | 433 | 9 | LSE | |
| 06:13:44 | 519.49 | 34 | AT | 519.49 | 519.86 | Sell | 393 | 8 | LSE | |
| 05:47:44 | 519.56 | 34 | AT | 519.56 | 520.0 | Sell | 359 | 7 | LSE | |
| 05:19:14 | 519.49 | 34 | AT | 519.49 | 519.7 | Sell | 325 | 6 | LSE | |
| 04:47:23 | 519.07 | 9 | AT | 518.63 | 519.07 | Buy | 291 | 5 | LSE | |
| 04:14:56 | 518.64 | 40 | AT | 518.57 | 518.64 | Buy | 282 | 4 | LSE | |
| 04:02:34 | 517.74 | 34 | AT | 517.58 | 518.23 | Sell | 242 | 3 | LSE | |
| 03:49:39 | 518.42 | 193 | AT | 518.42 | 518.67 | Sell | 208 | 2 | LSE | |
| 03:47:22 | 517.97 | 15 | AT | 517.97 | 518.75 | Sell | 15 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
