Ish S&p500 Equs (EWSX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5.946 | -0.12 | -1.93 | 6 | 6.0185 | 5.9435 | 1593299 |
| 1721320200 | 6.063 | -0 | -0.03 | 6.055 | 6.1 | 6.0415 | 1707479 |
| 1721233800 | 6.065 | 0.03 | 0.46 | 6.084 | 6.089 | 6.0395 | 2445155 |
| 1721147400 | 6.037 | 0.06 | 0.94 | 5.964 | 6.0405 | 5.9615 | 133553 |
| 1721061000 | 5.981 | 0.01 | 0.13 | 6.014 | 6.0205 | 5.928 | 60183 |
| 1720801800 | 5.973 | 0.06 | 1.04 | 5.9349999 | 5.973 | 5.916 | 142928 |
| 1720715400 | 5.9115 | 0.11 | 1.90 | 5.88 | 5.9189999 | 5.877 | 149661 |
| 1720629000 | 5.8015 | 0.01 | 0.25 | 5.795 | 5.813 | 5.752 | 17248 |
| 1720542600 | 5.787 | -0.01 | -0.14 | 5.805 | 5.8655 | 5.706 | 8742 |
| 1720456200 | 5.795 | 0.03 | 0.49 | 5.785 | 5.8205 | 5.7755 | 163366 |
| 1720197000 | 5.767 | -0.03 | -0.45 | 5.805 | 5.805 | 5.7545 | 153455 |
| 1720110600 | 5.793 | 0 | 0.00 | 5.805 | 5.814 | 5.784 | 22694 |
| 1720024200 | 5.793 | 0.02 | 0.39 | 5.79 | 5.8145 | 5.785 | 105840 |
| 1719937800 | 5.7705 | -0 | -0.07 | 5.758 | 5.7885 | 5.737 | 123431 |
| 1719851400 | 5.7745 | -0.05 | -0.78 | 5.821 | 5.8324999 | 5.7605 | 2252 |
| 1719592200 | 5.82 | 0.02 | 0.41 | 5.828 | 5.8525 | 5.752 | 32036 |
| 1719505800 | 5.796 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.7865 | 60518 |
| 1719419400 | 5.7859999 | -0.03 | -0.58 | 5.823 | 5.8665 | 5.6945 | 16040 |
| 1719333000 | 5.82 | -0.06 | -1.04 | 5.861 | 5.8655 | 5.8175 | 30026 |
| 1719246600 | 5.881 | 0.06 | 1.08 | 5.851 | 5.8905 | 5.8265 | 2524 |
| 1718987400 | 5.8179999 | -0.01 | -0.15 | 5.825 | 5.931 | 5.8 | 17680 |
| 1718901000 | 5.827 | 0.02 | 0.29 | 5.822 | 5.8445 | 5.814 | 27389 |
| 1718814600 | 5.8099999 | -0.01 | -0.10 | 5.815 | 5.8164999 | 5.803 | 6932 |
| 1718728200 | 5.816 | 0.05 | 0.81 | 5.8 | 5.8365 | 5.7865 | 211874 |
| 1718641800 | 5.769 | 0.02 | 0.28 | 5.7699999 | 5.7765 | 5.743 | 11345 |
| 1718382600 | 5.753 | -0.03 | -0.54 | 5.7859999 | 5.79 | 5.73 | 53799 |
| 1718296200 | 5.784 | -0.06 | -0.99 | 5.8099999 | 5.83 | 5.7655 | 6733 |
| 1718209800 | 5.842 | 0.06 | 1.07 | 5.797 | 5.9135 | 5.7885 | 919644 |
| 1718123400 | 5.78 | -0.01 | -0.19 | 5.823 | 5.823 | 5.753 | 5191 |
| 1718037000 | 5.791 | -0.02 | -0.34 | 5.784 | 5.7955 | 5.7625 | 20718 |
| 1717777800 | 5.811 | -0.01 | -0.24 | 5.791 | 5.891 | 5.7775 | 34162 |
| 1717691400 | 5.825 | 0.02 | 0.28 | 5.824 | 5.877 | 5.8105 | 4776 |
| 1717605000 | 5.809 | 0.03 | 0.54 | 5.796 | 5.8135 | 5.7735 | 7342 |
| 1717518600 | 5.7779999 | -0.02 | -0.40 | 5.799 | 5.8099999 | 5.768 | 85687 |
| 1717432200 | 5.801 | 0.04 | 0.61 | 5.857 | 5.8685 | 5.7985 | 40102 |
| 1717173000 | 5.766 | 0 | 0.09 | 5.757 | 5.7975 | 5.747 | 32025 |
| 1717086600 | 5.761 | 0.02 | 0.32 | 5.728 | 5.7619999 | 5.714 | 32136 |
| 1717000200 | 5.7425 | -0.09 | -1.47 | 5.772 | 5.7795 | 5.738 | 89686 |
| 1716913800 | 5.828 | -0.03 | -0.43 | 5.86 | 5.9275 | 5.7805 | 35132 |
| 1716568200 | 5.853 | -0 | -0.03 | 5.827 | 5.8575 | 5.821 | 26785 |
| 1716481800 | 5.8545 | -0.05 | -0.87 | 5.899 | 5.9175 | 5.8425 | 6163 |
| 1716395400 | 5.906 | -0 | -0.02 | 5.904 | 5.9109999 | 5.885 | 5642 |
| 1716309000 | 5.907 | -0.03 | -0.50 | 5.913 | 5.967 | 5.833 | 263559 |
| 1716222600 | 5.9365 | 0.03 | 0.47 | 5.928 | 5.9365 | 5.9125 | 28149 |
| 1715963400 | 5.909 | -0.02 | -0.37 | 5.908 | 5.9265 | 5.904 | 107942 |
| 1715877000 | 5.931 | 0.02 | 0.30 | 5.92 | 5.932 | 5.9115 | 1656 |
| 1715790600 | 5.9135 | 0.05 | 0.86 | 5.885 | 5.9215 | 5.867 | 13142 |
| 1715704200 | 5.863 | 0 | 0.05 | 5.855 | 5.8865 | 5.8105 | 276877 |
| 1715617800 | 5.86 | 0.01 | 0.19 | 5.87 | 5.888 | 5.858 | 26094 |
| 1715358600 | 5.849 | 0.03 | 0.45 | 5.865 | 5.8775 | 5.8465 | 17182 |
| 1715272200 | 5.823 | 0.04 | 0.74 | 5.799 | 5.8285 | 5.7955 | 9614 |
| 1715185800 | 5.78 | -0.02 | -0.41 | 5.792 | 5.8015 | 5.7705 | 18147 |
| 1715099400 | 5.804 | 0.08 | 1.40 | 5.811 | 5.8135 | 5.7975 | 145990 |
| 1714753800 | 5.724 | 0.06 | 1.00 | 5.6849999 | 5.7705 | 5.6769999 | 27133 |
| 1714667400 | 5.6675 | 0.01 | 0.19 | 5.69 | 5.71 | 5.64 | 8812 |
| 1714581000 | 5.657 | -0.06 | -1.08 | 5.665 | 5.682 | 5.64 | 23919 |
| 1714494600 | 5.719 | -0.04 | -0.70 | 5.7619999 | 5.7815 | 5.7135 | 33785 |
| 1714408200 | 5.7595 | 0.04 | 0.66 | 5.732 | 5.7695 | 5.725 | 22223 |
| 1714149000 | 5.722 | 0.04 | 0.70 | 5.715 | 5.7585 | 5.6609999 | 95318 |
| 1714062600 | 5.682 | -0.03 | -0.56 | 5.744 | 5.7545 | 5.658 | 447117 |
| 1713976200 | 5.714 | -0.01 | -0.16 | 5.72 | 5.738 | 5.6645 | 138130 |
| 1713889800 | 5.723 | 0.08 | 1.38 | 5.676 | 5.7285 | 5.6695 | 108069 |
| 1713803400 | 5.6449999 | 0.01 | 0.12 | 5.646 | 5.6715 | 5.626 | 20534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
