Ishr Usa Isl (ISUS)
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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5528.5 | 4 | 0.07 | 5519 | 5537.5 | 5476.5 | 8282 |
| 1721838600 | 5524.5 | -139.5 | -2.46 | 5603 | 5607 | 5514.5 | 2098 |
| 1721752200 | 5664 | 35 | 0.62 | 5654 | 5686.5 | 5637.5 | 25117 |
| 1721665800 | 5629 | 30.5 | 0.54 | 5610 | 5658 | 5602 | 1818 |
| 1721406600 | 5598.5 | -51.5 | -0.91 | 5648 | 5648 | 5597 | 27232 |
| 1721320200 | 5650 | -9 | -0.16 | 5667 | 5686 | 5645 | 16533 |
| 1721233800 | 5659 | -51.5 | -0.90 | 5693 | 5696 | 5641 | 14460 |
| 1721147400 | 5710.5 | -16 | -0.28 | 5711 | 5719.5 | 5690.5 | 1329 |
| 1721061000 | 5726.5 | 36.5 | 0.64 | 5710 | 5735.5 | 5683.5 | 18727 |
| 1720801800 | 5690 | -10 | -0.18 | 5678 | 5697 | 5646.5 | 3278 |
| 1720715400 | 5700 | -16.5 | -0.29 | 5752 | 5806.5 | 5697 | 575 |
| 1720629000 | 5716.5 | -17 | -0.30 | 5723 | 5732 | 5700 | 4614 |
| 1720542600 | 5733.5 | 1.5 | 0.03 | 5756 | 5767 | 5719 | 1978 |
| 1720456200 | 5732 | 6 | 0.10 | 5742 | 5752 | 5716 | 25262 |
| 1720197000 | 5726 | -1 | -0.02 | 5731 | 5745.5 | 5698.5 | 1258 |
| 1720110600 | 5727 | 16 | 0.28 | 5736 | 5747.5 | 5718.5 | 1277 |
| 1720024200 | 5711 | 5 | 0.09 | 5730 | 5739.5 | 5696.5 | 1641 |
| 1719937800 | 5706 | 26 | 0.46 | 5685 | 5711.5 | 5654.5 | 5034 |
| 1719851400 | 5680 | -22.5 | -0.39 | 5663 | 5680 | 5647 | 4195 |
| 1719592200 | 5702.5 | 30 | 0.53 | 5697 | 5728.5 | 5677.5 | 1713 |
| 1719505800 | 5672.5 | 12.5 | 0.22 | 5656 | 5682 | 5642 | 7349 |
| 1719419400 | 5660 | 28 | 0.50 | 5646 | 5667 | 5634.5 | 1290 |
| 1719333000 | 5632 | -20 | -0.35 | 5643 | 5650.5 | 5606 | 459 |
| 1719246600 | 5652 | 15.5 | 0.27 | 5648 | 5656 | 5622 | 3124 |
| 1718987400 | 5636.5 | 32.5 | 0.58 | 5620 | 5642.5 | 5605.5 | 3130 |
| 1718901000 | 5604 | 39 | 0.70 | 5586 | 5615 | 5579 | 12711 |
| 1718814600 | 5565 | -12.5 | -0.22 | 5568 | 5583.5 | 5556.5 | 4707 |
| 1718728200 | 5577.5 | 28.5 | 0.51 | 5574 | 5596.5 | 5571 | 12559 |
| 1718641800 | 5549 | 18 | 0.33 | 5544 | 5553.5 | 5525 | 2895 |
| 1718382600 | 5531 | 24 | 0.44 | 5529 | 5554 | 5277 | 8119 |
| 1718296200 | 5507 | 17 | 0.31 | 5530 | 5586.5 | 5276.5 | 46852 |
| 1718209800 | 5490 | 28.5 | 0.52 | 5494 | 5561.5 | 5261.5 | 876 |
| 1718123400 | 5461.5 | -18.5 | -0.34 | 5484 | 5492.5 | 5436 | 4140 |
| 1718037000 | 5480 | -2 | -0.04 | 5423 | 5487.5 | 5423 | 28465 |
| 1717777800 | 5482 | 45 | 0.83 | 5454 | 5554.5 | 5229 | 2246 |
| 1717691400 | 5437 | 15.5 | 0.29 | 5438 | 5515 | 5427 | 1934 |
| 1717605000 | 5421.5 | 61.5 | 1.15 | 5391 | 5461 | 5376.5 | 1741 |
| 1717518600 | 5360 | -29 | -0.54 | 5376 | 5387.5 | 5355 | 1422 |
| 1717432200 | 5389 | 26 | 0.48 | 5467 | 5478.5 | 5230 | 5384 |
| 1717173000 | 5363 | -55.5 | -1.02 | 5414 | 5430.5 | 5358 | 4535 |
| 1717086600 | 5418.5 | -90.5 | -1.64 | 5452 | 5469.5 | 5409.5 | 7711 |
| 1717000200 | 5509 | -16.5 | -0.30 | 5506 | 5517.5 | 5488.5 | 11295 |
| 1716913800 | 5525.5 | -33 | -0.59 | 5546 | 5554 | 5500.5 | 26726 |
| 1716568200 | 5558.5 | -38.5 | -0.69 | 5556 | 5564.5 | 5527 | 7137 |
| 1716481800 | 5597 | -19.5 | -0.35 | 5622 | 5646 | 5580.5 | 1554 |
| 1716395400 | 5616.5 | 0.5 | 0.01 | 5603 | 5625.5 | 5597 | 1874 |
| 1716309000 | 5616 | 5.5 | 0.10 | 5602 | 5620 | 5593 | 717 |
| 1716222600 | 5610.5 | 31.5 | 0.56 | 5596 | 5613.5 | 5591.5 | 796 |
| 1715963400 | 5579 | -37 | -0.66 | 5594 | 5611 | 5574.5 | 4594 |
| 1715877000 | 5616 | 6 | 0.11 | 5615 | 5624.5 | 5602 | 2696 |
| 1715790600 | 5610 | 26 | 0.47 | 5601 | 5624 | 5520.5 | 896 |
| 1715704200 | 5584 | -7 | -0.13 | 5586 | 5608 | 5517 | 8137 |
| 1715617800 | 5591 | -6 | -0.11 | 5610 | 5620.5 | 5584.5 | 24288 |
| 1715358600 | 5597 | 12 | 0.21 | 5595 | 5613.5 | 5591.5 | 3099 |
| 1715272200 | 5585 | 2.5 | 0.04 | 5571 | 5589.5 | 5551 | 1596 |
| 1715185800 | 5582.5 | 3 | 0.05 | 5586 | 5593.5 | 5548 | 1147 |
| 1715099400 | 5579.5 | 93 | 1.70 | 5566 | 5582.5 | 5557 | 1563 |
| 1714753800 | 5486.5 | 35.5 | 0.65 | 5446 | 5514 | 5435.5 | 24615 |
| 1714667400 | 5451 | 3 | 0.06 | 5462 | 5484.5 | 5426.5 | 7695 |
| 1714581000 | 5448 | -53 | -0.96 | 5428 | 5473.5 | 5420.5 | 10652 |
| 1714494600 | 5501 | -45.5 | -0.82 | 5562 | 5563 | 5501 | 29000 |
| 1714408200 | 5546.5 | -13.5 | -0.24 | 5537 | 5570.5 | 5534.5 | 50957 |
| 1714149000 | 5560 | 100.5 | 1.84 | 5561 | 5574.5 | 5288.5 | 9454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
