Ishr � Corp X-f (ISXF)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 103.73 | 0.12 | 0.11 | 103.73 | 103.73 | 103.73 | 281 |
| 1721925000 | 103.615 | 0.03 | 0.03 | 103.72 | 103.785 | 103.415 | 398 |
| 1721838600 | 103.58 | -0.19 | -0.18 | 103.68 | 103.79 | 103.425 | 1784 |
| 1721752200 | 103.77 | 0.06 | 0.06 | 103.66 | 103.835 | 103.66 | 1136 |
| 1721665800 | 103.705 | -0.2 | -0.19 | 103.84 | 103.895 | 103.69 | 6229 |
| 1721406600 | 103.905 | -0.41 | -0.39 | 104.14 | 104.28 | 103.865 | 481 |
| 1721320200 | 104.31 | -1.96 | -1.84 | 104.38 | 104.495 | 104.265 | 1278 |
| 1721233800 | 106.265 | 0 | 0.00 | 106.2 | 106.36 | 106.135 | 1326 |
| 1721147400 | 106.26 | 0.13 | 0.12 | 106.28 | 106.29 | 106.16 | 2555 |
| 1721061000 | 106.13 | 0.06 | 0.06 | 106.03 | 106.17 | 105.945 | 1310 |
| 1720801800 | 106.065 | -0.18 | -0.16 | 105.81 | 106.185 | 105.675 | 831 |
| 1720715400 | 106.24 | 0.35 | 0.34 | 106.21 | 106.285 | 106.105 | 2228 |
| 1720629000 | 105.885 | 0.23 | 0.22 | 105.94 | 105.94 | 105.84 | 559 |
| 1720542600 | 105.65 | -0.4 | -0.38 | 105.74 | 105.91 | 105.615 | 2968 |
| 1720456200 | 106.05 | 0.06 | 0.06 | 105.96 | 106.1 | 105.83 | 393 |
| 1720197000 | 105.99 | 0.67 | 0.64 | 105.96 | 105.99 | 105.865 | 707 |
| 1720110600 | 105.32 | -0.15 | -0.14 | 105.23 | 105.39 | 105.23 | 297 |
| 1720024200 | 105.465 | 0.6 | 0.57 | 105.6 | 105.6 | 105.465 | 980 |
| 1719937800 | 104.865 | 0.24 | 0.23 | 104.86 | 104.87 | 104.86 | 206 |
| 1719851400 | 104.62 | -0.57 | -0.54 | 104.62 | 104.685 | 104.62 | 644 |
| 1719592200 | 105.19 | -0.1 | -0.09 | 105.33 | 105.6 | 105.095 | 310 |
| 1719505800 | 105.29 | 0.07 | 0.07 | 105.29 | 105.29 | 105.29 | 18 |
| 1719419400 | 105.22 | -0.34 | -0.32 | 105.16 | 105.25 | 105.16 | 1390 |
| 1719333000 | 105.56 | 0.2 | 0.19 | 105.56 | 105.56 | 105.56 | 20 |
| 1719246600 | 105.365 | 0.05 | 0.04 | 105.365 | 105.365 | 105.365 | 308 |
| 1718987400 | 105.32 | -0.22 | -0.21 | 105.58 | 105.695 | 105.18 | 917 |
| 1718901000 | 105.54 | 0.23 | 0.22 | 105.08 | 105.62 | 105.08 | 381 |
| 1718814600 | 105.31 | 0.12 | 0.11 | 105.31 | 105.31 | 105.31 | 105 |
| 1718728200 | 105.19 | 0.41 | 0.39 | 104.81 | 105.205 | 104.72 | 222 |
| 1718641800 | 104.78 | -0.43 | -0.40 | 104.78 | 104.78 | 104.78 | 832 |
| 1718382600 | 105.205 | 0.33 | 0.31 | 105.18 | 105.395 | 105.025 | 9 |
| 1718296200 | 104.88 | -0.22 | -0.21 | 104.65 | 106.18 | 104.645 | 1744 |
| 1718209800 | 105.1 | 1.07 | 1.02 | 104.08 | 105.1 | 104.08 | 1920 |
| 1718123400 | 104.035 | 0.16 | 0.15 | 104.03 | 104.245 | 103.965 | 759 |
| 1718037000 | 103.875 | -0.59 | -0.56 | 104.03 | 104.23 | 103.845 | 726 |
| 1717777800 | 104.46 | -0.6 | -0.57 | 104.38 | 104.465 | 104.38 | 186 |
| 1717691400 | 105.055 | 0.02 | 0.02 | 105.055 | 105.055 | 105.055 | 330 |
| 1717605000 | 105.035 | -0.01 | -0.01 | 105.035 | 105.035 | 105.035 | 321 |
| 1717518600 | 105.045 | 0.28 | 0.27 | 104.97 | 105.29 | 104.855 | 1340 |
| 1717432200 | 104.765 | 0.59 | 0.57 | 104.5 | 104.88 | 104.39 | 2268 |
| 1717173000 | 104.175 | 0.25 | 0.24 | 104.11 | 104.23 | 104.06 | 432 |
| 1717086600 | 103.925 | 0.3 | 0.29 | 103.71 | 103.945 | 103.61 | 242 |
| 1717000200 | 103.62 | -0.73 | -0.69 | 104 | 104.045 | 103.575 | 2294 |
| 1716913800 | 104.345 | -0.15 | -0.14 | 104.5 | 104.605 | 104.275 | 1767 |
| 1716568200 | 104.495 | -0.09 | -0.08 | 104.59 | 104.695 | 104.255 | 617 |
| 1716481800 | 104.58 | -0.31 | -0.29 | 104.58 | 104.58 | 104.58 | 39 |
| 1716395400 | 104.885 | -0.6 | -0.56 | 105.01 | 105.06 | 104.745 | 8753 |
| 1716309000 | 105.48 | -0.05 | -0.05 | 105.4 | 105.59 | 105.4 | 754 |
| 1716222600 | 105.53 | -0.28 | -0.26 | 105.44 | 105.53 | 105.44 | 1398 |
| 1715963400 | 105.81 | -0.35 | -0.33 | 105.92 | 105.92 | 105.81 | 50 |
| 1715877000 | 106.16 | 0.13 | 0.13 | 106.16 | 106.16 | 106.16 | 601 |
| 1715790600 | 106.025 | 0.77 | 0.73 | 106.03 | 106.05 | 105.965 | 258 |
| 1715704200 | 105.255 | -0.09 | -0.08 | 105.22 | 105.265 | 105.2 | 1061 |
| 1715617800 | 105.34 | 0.09 | 0.09 | 105.42 | 105.53 | 105.325 | 484 |
| 1715358600 | 105.245 | -0.18 | -0.17 | 105.59 | 105.63 | 105.2 | 798 |
| 1715272200 | 105.425 | 0.1 | 0.09 | 105.07 | 105.525 | 105.06 | 1196 |
| 1715185800 | 105.325 | 0.17 | 0.16 | 105.3 | 105.36 | 105.135 | 1827 |
| 1715099400 | 105.155 | 0.74 | 0.71 | 105.11 | 105.16 | 105.025 | 1368 |
| 1714753800 | 104.415 | 0.5 | 0.48 | 104.5 | 104.5 | 104.37 | 656 |
| 1714667400 | 103.915 | 0.49 | 0.47 | 103.71 | 103.97 | 103.415 | 951 |
| 1714581000 | 103.425 | -0.03 | -0.03 | 103.425 | 103.425 | 103.425 | 175 |
| 1714494600 | 103.455 | -0.45 | -0.43 | 103.61 | 104.05 | 103.415 | 1045 |
| 1714408200 | 103.9 | 0.38 | 0.36 | 103.9 | 103.9 | 103.9 | 347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
