Ishr E C 1-5 (IE15)
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 | 105.785 | 0.08 | 0.08 | 105.86 | 105.945 | 105.745 | 454 |
| 1718901000 | 105.7 | 0 | 0.00 | 105.65 | 105.745 | 105.58 | 628 |
| 1718814600 | 105.7 | 0.01 | 0.01 | 105.7 | 105.7 | 105.7 | 0 |
| 1718728200 | 105.69 | 0.13 | 0.12 | 105.61 | 105.69 | 105.56 | 68 |
| 1718641800 | 105.565 | -0.03 | -0.02 | 105.7 | 105.77 | 105.525 | 1421 |
| 1718382600 | 105.59 | 0 | 0.00 | 106.42 | 106.42 | 105.57 | 4082 |
| 1718296200 | 105.59 | 0.03 | 0.03 | 105.52 | 105.605 | 105.465 | 736 |
| 1718209800 | 105.555 | 0.3 | 0.28 | 105.555 | 105.555 | 105.555 | 2 |
| 1718123400 | 105.26 | 0.11 | 0.10 | 105.2 | 105.32 | 105.195 | 1424 |
| 1718037000 | 105.15 | -0.09 | -0.08 | 105.25 | 105.27 | 105.075 | 4495 |
| 1717777800 | 105.235 | -0.1 | -0.09 | 105.33 | 105.425 | 105.04 | 10114 |
| 1717691400 | 105.33 | -0.17 | -0.16 | 105.31 | 105.425 | 105.31 | 617 |
| 1717605000 | 105.495 | 0.05 | 0.04 | 105.41 | 105.63 | 105.36 | 524 |
| 1717518600 | 105.45 | 0.1 | 0.09 | 104.91 | 105.6 | 104.91 | 27937 |
| 1717432200 | 105.35 | 0.16 | 0.15 | 105.27 | 105.42 | 105.205 | 27281 |
| 1717173000 | 105.19 | 0 | 0.00 | 105.19 | 105.19 | 105.19 | 2434 |
| 1717086600 | 105.19 | 0.1 | 0.10 | 104.62 | 105.195 | 104.62 | 22538 |
| 1717000200 | 105.09 | -0.12 | -0.11 | 105.09 | 105.09 | 105.09 | 24690 |
| 1716913800 | 105.21 | 0.1 | 0.10 | 104.83 | 105.37 | 104.83 | 836 |
| 1716568200 | 105.11 | 0 | 0.00 | 105.17 | 105.17 | 105.015 | 1258 |
| 1716481800 | 105.11 | -0.17 | -0.16 | 105.3 | 105.3 | 105.065 | 4841 |
| 1716395400 | 105.275 | -0.06 | -0.06 | 105.17 | 105.44 | 105.17 | 1389 |
| 1716309000 | 105.335 | 0.08 | 0.08 | 105.34 | 105.37 | 105.3 | 24865 |
| 1716222600 | 105.25 | 0.03 | 0.03 | 105.29 | 105.29 | 105.24 | 2142 |
| 1715963400 | 105.22 | -0.16 | -0.15 | 105.25 | 105.275 | 105.22 | 2809 |
| 1715877000 | 105.38 | 0 | 0.00 | 105.42 | 105.575 | 105.36 | 5033 |
| 1715790600 | 105.38 | 0.28 | 0.27 | 105.25 | 106.705 | 104.685 | 17960 |
| 1715704200 | 105.1 | -0.08 | -0.08 | 105.19 | 105.295 | 104.925 | 24853 |
| 1715617800 | 105.18 | 0.01 | 0.01 | 105.12 | 105.23 | 105.12 | 26087 |
| 1715358600 | 105.17 | -0.04 | -0.04 | 105.36 | 105.36 | 105.045 | 20598 |
| 1715272200 | 105.21 | -0.08 | -0.07 | 105.28 | 105.305 | 105.015 | 5136 |
| 1715185800 | 105.285 | -0.07 | -0.07 | 105.36 | 105.36 | 105.235 | 1269 |
| 1715099400 | 105.355 | 0.15 | 0.14 | 105.01 | 105.395 | 105.01 | 5692 |
| 1714753800 | 105.205 | 0.25 | 0.23 | 105 | 107.06 | 104.91 | 3866 |
| 1714667400 | 104.96 | 0.14 | 0.14 | 104.99 | 105.085 | 104.905 | 831 |
| 1714581000 | 104.815 | 0.05 | 0.05 | 104.815 | 104.815 | 104.815 | 34 |
| 1714494600 | 104.76 | -0.23 | -0.22 | 104.9 | 104.97 | 104.76 | 794 |
| 1714408200 | 104.99 | 0.14 | 0.13 | 105.07 | 105.07 | 104.93 | 10353 |
| 1714149000 | 104.85 | 0.12 | 0.11 | 104.87 | 104.895 | 104.85 | 107270 |
| 1714062600 | 104.73 | -0.14 | -0.13 | 104.87 | 105.03 | 104.67 | 29791 |
| 1713976200 | 104.87 | -0.21 | -0.20 | 105.25 | 105.25 | 104.82 | 21921 |
| 1713889800 | 105.075 | 0.06 | 0.06 | 105.07 | 105.145 | 104.94 | 5390 |
| 1713803400 | 105.01 | 0.17 | 0.16 | 104.6 | 105.06 | 104.6 | 28063 |
| 1713544200 | 104.84 | -0.06 | -0.05 | 104.82 | 104.965 | 104.78 | 1026 |
| 1713457800 | 104.895 | -0.02 | -0.01 | 104.84 | 105.03 | 104.84 | 115 |
| 1713371400 | 104.91 | 0.06 | 0.06 | 104.91 | 104.91 | 104.91 | 55 |
| 1713285000 | 104.845 | -0.2 | -0.19 | 104.93 | 104.985 | 104.785 | 4558 |
| 1713198600 | 105.04 | -0.21 | -0.19 | 105.18 | 105.29 | 104.96 | 14391 |
| 1712939400 | 105.245 | 0.28 | 0.26 | 104.96 | 105.385 | 104.96 | 26614 |
| 1712853000 | 104.97 | -0.12 | -0.11 | 105.04 | 105.26 | 104.92 | 4284 |
| 1712766600 | 105.09 | -0.22 | -0.21 | 105.39 | 106.42 | 105.035 | 3730 |
| 1712680200 | 105.31 | 0.1 | 0.10 | 105.18 | 105.38 | 105.18 | 13479 |
| 1712593800 | 105.21 | -0.12 | -0.11 | 105.48 | 105.48 | 105.2 | 2229 |
| 1712334600 | 105.33 | -0.05 | -0.04 | 105.41 | 105.55 | 104.685 | 14649 |
| 1712248200 | 105.375 | 0.06 | 0.06 | 105.32 | 105.43 | 105.275 | 2907 |
| 1712161800 | 105.31 | 0.06 | 0.06 | 105.21 | 105.405 | 105.18 | 8035 |
| 1712075400 | 105.25 | -0.03 | -0.03 | 105.71 | 105.71 | 105.065 | 3824 |
| 1711647000 | 105.28 | 0.06 | 0.06 | 105.48 | 105.48 | 105.15 | 8765 |
| 1711560600 | 105.22 | 0.16 | 0.15 | 105.17 | 105.24 | 105.17 | 437 |
| 1711474200 | 105.06 | 0.1 | 0.10 | 104.88 | 105.115 | 104.88 | 833 |
| 1711387800 | 104.96 | -0.18 | -0.17 | 105.01 | 105.045 | 104.91 | 12322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
