Ish$tbond20 Hac (IDGA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5.355 | 0.03 | 0.57 | 5.355 | 5.355 | 5.355 | 0 |
| 1727368200 | 5.3244999 | -0.01 | -0.18 | 5.3244999 | 5.3244999 | 5.3244999 | 0 |
| 1727281800 | 5.334 | -0.03 | -0.52 | 5.368 | 5.368 | 5.3335 | 12376 |
| 1727195400 | 5.362 | 0.01 | 0.20 | 5.355 | 5.366 | 5.355 | 18 |
| 1727109000 | 5.3515 | -0.02 | -0.42 | 5.36 | 5.3685 | 5.3315 | 23843 |
| 1726849800 | 5.374 | -0.02 | -0.32 | 5.416 | 5.4265 | 5.371 | 3102 |
| 1726763400 | 5.3915 | -0.06 | -1.16 | 5.4269999 | 5.4355 | 5.372 | 1159 |
| 1726677000 | 5.4545 | -0.05 | -0.93 | 5.493 | 5.493 | 5.4414999 | 750 |
| 1726590600 | 5.5054999 | 0.01 | 0.14 | 5.524 | 5.5355 | 5.498 | 51042 |
| 1726504200 | 5.498 | 0.04 | 0.77 | 5.482 | 5.498 | 5.462 | 1190 |
| 1726245000 | 5.456 | 0.01 | 0.20 | 5.475 | 5.475 | 5.4425 | 840 |
| 1726158600 | 5.445 | -0.05 | -0.89 | 5.468 | 5.4885 | 5.44 | 10427 |
| 1726072200 | 5.494 | 0.02 | 0.41 | 5.514 | 5.515 | 5.4565 | 707 |
| 1725985800 | 5.4715 | 0.04 | 0.82 | 5.4715 | 5.4715 | 5.4715 | 1 |
| 1725899400 | 5.4269999 | -0.05 | -0.84 | 5.396 | 5.432 | 5.3825 | 14778 |
| 1725640200 | 5.473 | 0.08 | 1.53 | 5.442 | 5.4825 | 5.396 | 914 |
| 1725553800 | 5.3905 | 0.04 | 0.70 | 5.383 | 5.413 | 5.367 | 15441 |
| 1725467400 | 5.353 | 0.04 | 0.75 | 5.353 | 5.353 | 5.353 | 54 |
| 1725381000 | 5.313 | 0.08 | 1.54 | 5.313 | 5.313 | 5.313 | 9 |
| 1725294600 | 5.2325 | -0.05 | -0.94 | 5.235 | 5.247 | 5.2035 | 136902 |
| 1725035400 | 5.282 | 0.01 | 0.13 | 5.282 | 5.282 | 5.282 | 14012 |
| 1724949000 | 5.275 | -0.05 | -0.89 | 5.3179999 | 5.331 | 5.2685 | 15171 |
| 1724862600 | 5.3225 | 0.03 | 0.49 | 5.313 | 5.3235 | 5.3045 | 9809 |
| 1724776200 | 5.2965 | -0.04 | -0.81 | 5.3259999 | 5.34 | 5.2735 | 34474 |
| 1724430600 | 5.34 | 0.04 | 0.73 | 5.34 | 5.34 | 5.34 | 82 |
| 1724344200 | 5.3015 | -0.05 | -0.97 | 5.355 | 5.3625 | 5.293 | 422 |
| 1724257800 | 5.3535 | 0.02 | 0.30 | 5.355 | 5.3605 | 5.325 | 33754 |
| 1724171400 | 5.3375 | 0.03 | 0.53 | 5.287 | 5.345 | 5.287 | 820 |
| 1724085000 | 5.3095 | 0.04 | 0.85 | 5.3099999 | 5.3099999 | 5.3055 | 468 |
| 1723825800 | 5.2645 | 0.02 | 0.40 | 5.281 | 5.3015 | 5.2634999 | 276 |
| 1723739400 | 5.2435 | -0.07 | -1.31 | 5.321 | 5.324 | 5.219 | 953 |
| 1723653000 | 5.313 | 0.04 | 0.83 | 5.273 | 5.3255 | 5.2634999 | 644 |
| 1723566600 | 5.2695 | 0.04 | 0.68 | 5.232 | 5.28 | 5.217 | 77 |
| 1723480200 | 5.234 | 0.01 | 0.18 | 5.221 | 5.2365 | 5.2015 | 115 |
| 1723221000 | 5.2245 | 0.06 | 1.07 | 5.231 | 5.231 | 5.2125 | 21 |
| 1723134600 | 5.1689999 | -0.05 | -0.86 | 5.17 | 5.174 | 5.155 | 3 |
| 1723048200 | 5.214 | -0.08 | -1.57 | 5.241 | 5.248 | 5.196 | 15285 |
| 1722961800 | 5.297 | -0.05 | -0.89 | 5.333 | 5.339 | 5.2885 | 7853 |
| 1722875400 | 5.3445 | 0.04 | 0.80 | 5.357 | 5.4265 | 5.32 | 1406 |
| 1722616200 | 5.3019999 | 0.14 | 2.69 | 5.3019999 | 5.3019999 | 5.3019999 | 0 |
| 1722529800 | 5.163 | 0.04 | 0.84 | 5.163 | 5.163 | 5.163 | 0 |
| 1722443400 | 5.12 | 0.07 | 1.32 | 5.074 | 5.1224999 | 5.061 | 18654 |
| 1722357000 | 5.0535 | 0 | 0.03 | 5.0535 | 5.0535 | 5.0535 | 0 |
| 1722270600 | 5.0519999 | 0.04 | 0.75 | 5.062 | 5.0695 | 5.0445 | 9134 |
| 1722011400 | 5.0145 | 0.01 | 0.15 | 5.0145 | 5.0145 | 5.0145 | 0 |
| 1721925000 | 5.007 | -0.01 | -0.10 | 5.014 | 5.019 | 4.97 | 5858 |
| 1721838600 | 5.0119999 | -0.01 | -0.21 | 5.016 | 5.021 | 4.9865 | 1566 |
| 1721752200 | 5.0225 | -0 | -0.01 | 5.0225 | 5.0225 | 5.0225 | 0 |
| 1721665800 | 5.023 | -0.01 | -0.10 | 5.023 | 5.023 | 5.023 | 0 |
| 1721406600 | 5.0279999 | -0.05 | -0.97 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1721320200 | 5.0775 | -0.01 | -0.27 | 5.071 | 5.089 | 5.0565 | 14771 |
| 1721233800 | 5.091 | 0.03 | 0.51 | 5.091 | 5.091 | 5.091 | 53 |
| 1721147400 | 5.065 | 0.03 | 0.63 | 5.051 | 5.071 | 5.033 | 223 |
| 1721061000 | 5.0335 | -0.03 | -0.53 | 5.033 | 5.064 | 5.00225 | 437407 |
| 1720801800 | 5.0605 | -0.02 | -0.40 | 5.047 | 5.067 | 5.033 | 1770 |
| 1720715400 | 5.081 | 0.08 | 1.60 | 5.0199999 | 5.1 | 5.008 | 46111 |
| 1720629000 | 5.001 | 0.03 | 0.50 | 5.001 | 5.001 | 5.001 | 0 |
| 1720542600 | 4.976 | -0.03 | -0.66 | 5.014 | 5.019 | 4.976 | 11682556 |
| 1720456200 | 5.009 | -0.01 | -0.17 | 5.009 | 5.009 | 5.009 | 0 |
| 1720197000 | 5.0175 | 0.06 | 1.20 | 4.989 | 5.0235 | 4.9775 | 83 |
| 1720110600 | 4.958 | -0.02 | -0.36 | 4.958 | 4.958 | 4.958 | 0 |
| 1720024200 | 4.976 | 0.09 | 1.79 | 4.9345 | 4.983 | 4.906 | 15142 |
| 1719937800 | 4.8884999 | 0.01 | 0.24 | 4.8884999 | 4.8884999 | 4.8884999 | 0 |
| 1719851400 | 4.877 | -0.13 | -2.59 | 4.881 | 4.881 | 4.87575 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
