Wahed Ftse Usa (HLA1)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 14.6235 | 0.03 | 0.19 | 14.512 | 14.673 | 14.2815 | 902 |
| 1718901000 | 14.5955 | -0.03 | -0.21 | 14.5955 | 14.5955 | 14.5955 | 61 |
| 1718814600 | 14.6265 | 0.03 | 0.17 | 14.651 | 14.651 | 14.592 | 207 |
| 1718728200 | 14.6015 | 0.05 | 0.37 | 14.7 | 14.7 | 14.307 | 279 |
| 1718641800 | 14.547 | 0.06 | 0.43 | 14.585 | 14.585 | 14.459 | 581 |
| 1718382600 | 14.484 | -0.01 | -0.07 | 14.605 | 14.605 | 14.1675 | 894 |
| 1718296200 | 14.4935 | -0.11 | -0.76 | 14.641 | 14.641 | 14.2045 | 178 |
| 1718209800 | 14.6045 | 0.29 | 2.06 | 14.442 | 14.839 | 14.388 | 752 |
| 1718123400 | 14.31 | 0.07 | 0.52 | 14.322 | 14.322 | 14.283 | 123 |
| 1718037000 | 14.236 | -0.02 | -0.15 | 14.285 | 14.285 | 14.1635 | 294 |
| 1717777800 | 14.2575 | 0.04 | 0.30 | 14.2575 | 14.2575 | 14.2575 | 5 |
| 1717691400 | 14.2145 | 0.06 | 0.40 | 14.283 | 14.283 | 13.869 | 110 |
| 1717605000 | 14.158 | 0.14 | 1.02 | 14.123 | 14.451 | 14.062 | 46 |
| 1717518600 | 14.015 | -0.03 | -0.23 | 14.015 | 14.015 | 14.015 | 18 |
| 1717432200 | 14.047 | 0.19 | 1.39 | 14.149 | 14.149 | 14.0045 | 48 |
| 1717173000 | 13.855 | -0.16 | -1.12 | 13.941 | 14.01 | 13.8235 | 154 |
| 1717086600 | 14.0125 | -0.12 | -0.84 | 14.0125 | 14.0125 | 14.0125 | 2 |
| 1717000200 | 14.1305 | -0.07 | -0.47 | 14.1305 | 14.1305 | 14.1305 | 10 |
| 1716913800 | 14.197 | -0.04 | -0.27 | 14.155 | 14.276 | 13.95 | 181 |
| 1716568200 | 14.236 | -0.02 | -0.12 | 14.236 | 14.236 | 14.236 | 15 |
| 1716481800 | 14.253 | -0.04 | -0.27 | 14.253 | 14.253 | 14.253 | 8 |
| 1716395400 | 14.292 | -0.02 | -0.14 | 14.355 | 14.355 | 14.292 | 112 |
| 1716309000 | 14.312 | 0 | 0.02 | 14.373 | 14.373 | 13.9335 | 42 |
| 1716222600 | 14.309 | 0.08 | 0.59 | 14.343 | 14.343 | 14.2335 | 174 |
| 1715963400 | 14.2255 | -0.04 | -0.29 | 14.305 | 14.305 | 14.181 | 408 |
| 1715877000 | 14.2675 | 0.09 | 0.65 | 14.2675 | 14.2675 | 14.2675 | 0 |
| 1715790600 | 14.1755 | 0.16 | 1.16 | 14.1755 | 14.1755 | 14.1755 | 0 |
| 1715704200 | 14.013 | 0.07 | 0.48 | 14.035 | 14.035 | 14.0105 | 753 |
| 1715617800 | 13.9465 | -0.01 | -0.07 | 14.008 | 14.036 | 13.921 | 32 |
| 1715358600 | 13.956 | 0.01 | 0.10 | 13.956 | 13.956 | 13.956 | 0 |
| 1715272200 | 13.942 | 0.04 | 0.30 | 13.942 | 13.942 | 13.942 | 0 |
| 1715185800 | 13.9005 | -0.05 | -0.34 | 13.9005 | 13.9005 | 13.9005 | 0 |
| 1715099400 | 13.9485 | 0.22 | 1.63 | 13.9485 | 13.9485 | 13.9485 | 0 |
| 1714753800 | 13.7245 | 0.24 | 1.76 | 13.7245 | 13.7245 | 13.7245 | 0 |
| 1714667400 | 13.487 | 0.01 | 0.10 | 13.487 | 13.487 | 13.487 | 0 |
| 1714581000 | 13.473 | -0.14 | -1.00 | 13.473 | 13.473 | 13.473 | 0 |
| 1714494600 | 13.6095 | -0.08 | -0.58 | 13.639 | 13.7185 | 13.593 | 78 |
| 1714408200 | 13.6885 | 0.01 | 0.05 | 13.624 | 13.732 | 13.6075 | 245 |
| 1714149000 | 13.682 | 0.32 | 2.38 | 13.682 | 13.682 | 13.682 | 0 |
| 1714062600 | 13.3635 | -0.21 | -1.52 | 13.3635 | 13.3635 | 13.3635 | 0 |
| 1713976200 | 13.5695 | 0.05 | 0.34 | 13.5695 | 13.5695 | 13.5695 | 0 |
| 1713889800 | 13.524 | 0.21 | 1.60 | 13.421 | 13.5455 | 13.3695 | 27 |
| 1713803400 | 13.3115 | -0.04 | -0.27 | 13.358 | 13.38 | 13.27 | 90 |
| 1713544200 | 13.348 | -0.18 | -1.33 | 13.348 | 13.348 | 13.348 | 0 |
| 1713457800 | 13.5285 | -0.02 | -0.12 | 13.5285 | 13.5285 | 13.5285 | 0 |
| 1713371400 | 13.545 | -0.08 | -0.56 | 13.665 | 13.671 | 13.545 | 4458 |
| 1713285000 | 13.6215 | -0.25 | -1.82 | 13.668 | 13.668 | 13.5725 | 53 |
| 1713198600 | 13.8745 | -0.06 | -0.46 | 13.954 | 13.967 | 13.8465 | 2382 |
| 1712939400 | 13.9385 | 0.05 | 0.34 | 14.02 | 14.0445 | 13.8915 | 99 |
| 1712853000 | 13.8915 | -0.01 | -0.06 | 13.877 | 13.972 | 13.838 | 65 |
| 1712766600 | 13.8995 | -0.06 | -0.42 | 13.8995 | 13.8995 | 13.8995 | 0 |
| 1712680200 | 13.9575 | -0.02 | -0.14 | 14.067 | 14.076 | 13.918 | 1512 |
| 1712593800 | 13.977 | 0.01 | 0.10 | 14.025 | 14.025 | 13.632 | 800 |
| 1712334600 | 13.963 | -0.11 | -0.78 | 13.873 | 13.993 | 13.8315 | 924 |
| 1712248200 | 14.0725 | 0 | 0.03 | 14.053 | 14.098 | 13.996 | 161 |
| 1712161800 | 14.068 | 0.15 | 1.10 | 14.005 | 14.377 | 13.9095 | 11147 |
| 1712075400 | 13.9145 | -0.12 | -0.86 | 14.097 | 14.097 | 13.705 | 1778 |
| 1711647000 | 14.0355 | 0.08 | 0.54 | 14.077 | 14.077 | 14.035 | 1247 |
| 1711560600 | 13.9605 | -0.02 | -0.17 | 13.975 | 14.015 | 13.9275 | 1407 |
| 1711474200 | 13.9845 | 0.04 | 0.29 | 13.9845 | 13.9845 | 13.9845 | 0 |
| 1711387800 | 13.944 | -0.04 | -0.25 | 13.978 | 13.978 | 13.899 | 125 |
| 1711128600 | 13.9795 | -0.08 | -0.58 | 14.082 | 14.082 | 13.954 | 183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
