Ishr Glbl Gov (SGLO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719246600 | 70.315 | -0.24 | -0.34 | 70.57 | 70.615 | 70.16 | 51050 |
| 1718987400 | 70.555 | 0.2 | 0.28 | 70.64 | 70.765 | 70.48 | 6929 |
| 1718901000 | 70.36 | -0.02 | -0.02 | 70.32 | 70.56 | 70.255 | 161 |
| 1718814600 | 70.375 | -0.17 | -0.24 | 70.3 | 70.415 | 70.3 | 2578 |
| 1718728200 | 70.545 | 0.17 | 0.25 | 70.41 | 70.615 | 70.25 | 1230 |
| 1718641800 | 70.37 | -0.26 | -0.36 | 70.61 | 70.65 | 70.32 | 2373 |
| 1718382600 | 70.625 | 0.54 | 0.77 | 70.47 | 70.795 | 70.47 | 934 |
| 1718296200 | 70.085 | 0.23 | 0.34 | 69.84 | 70.1 | 69.79 | 1363 |
| 1718209800 | 69.85 | 0.27 | 0.40 | 69.55 | 69.87 | 69.355 | 5716 |
| 1718123400 | 69.575 | 0.05 | 0.07 | 69.58 | 69.775 | 69.41 | 5950 |
| 1718037000 | 69.525 | -0.43 | -0.61 | 69.67 | 69.79 | 69.52 | 11558 |
| 1717777800 | 69.95 | -0.22 | -0.31 | 70.14 | 70.29 | 69.735 | 1465 |
| 1717691400 | 70.165 | -0.01 | -0.01 | 70.16 | 71.285 | 69.885 | 6006 |
| 1717605000 | 70.175 | 0.17 | 0.24 | 70 | 70.24 | 69.9 | 1954 |
| 1717518600 | 70.005 | 0.31 | 0.45 | 69.84 | 71.36 | 69.65 | 2496 |
| 1717432200 | 69.69 | 0.08 | 0.11 | 69.63 | 69.865 | 69.525 | 1746 |
| 1717173000 | 69.61 | 0.22 | 0.32 | 69.53 | 69.625 | 69.26 | 21436 |
| 1717086600 | 69.39 | 0.17 | 0.25 | 69.46 | 69.47 | 69.17 | 1427 |
| 1717000200 | 69.215 | -0.15 | -0.21 | 69.22 | 69.34 | 69.095 | 5443 |
| 1716913800 | 69.36 | -0.29 | -0.42 | 69.52 | 69.62 | 69.36 | 952 |
| 1716568200 | 69.65 | -0.03 | -0.04 | 69.7 | 70.93 | 69.55 | 1197 |
| 1716481800 | 69.68 | -0.28 | -0.40 | 69.93 | 71.165 | 69.59 | 1625 |
| 1716395400 | 69.96 | -0.2 | -0.29 | 69.84 | 69.97 | 69.685 | 5812 |
| 1716309000 | 70.16 | 0.08 | 0.11 | 70.11 | 70.26 | 69.945 | 1460 |
| 1716222600 | 70.085 | -0.19 | -0.27 | 70.27 | 70.27 | 70.055 | 1426 |
| 1715963400 | 70.275 | -0.41 | -0.58 | 70.47 | 70.545 | 70.27 | 1421 |
| 1715877000 | 70.685 | -0.02 | -0.03 | 70.83 | 70.905 | 70.61 | 3689 |
| 1715790600 | 70.705 | 0.16 | 0.22 | 70.53 | 71.855 | 70.465 | 2310 |
| 1715704200 | 70.55 | -0.1 | -0.13 | 70.6 | 70.77 | 70.51 | 3662 |
| 1715617800 | 70.645 | -0.19 | -0.27 | 70.84 | 70.99 | 70.56 | 5308 |
| 1715358600 | 70.835 | -0.16 | -0.22 | 70.9 | 71.105 | 70.805 | 765 |
| 1715272200 | 70.99 | -0.08 | -0.11 | 70.87 | 71.265 | 70.87 | 1264 |
| 1715185800 | 71.07 | -0.03 | -0.04 | 71.22 | 71.38 | 71.005 | 2005 |
| 1715099400 | 71.095 | 0.31 | 0.44 | 71.04 | 71.155 | 70.88 | 16131 |
| 1714753800 | 70.785 | 0.13 | 0.18 | 70.84 | 71 | 70.36 | 1429 |
| 1714667400 | 70.66 | 0.36 | 0.52 | 70.48 | 71.77 | 70.28 | 2306 |
| 1714581000 | 70.295 | 0.25 | 0.36 | 70.44 | 70.515 | 69.96 | 2492 |
| 1714494600 | 70.04 | -0.15 | -0.21 | 70.06 | 70.375 | 69.925 | 2801 |
| 1714408200 | 70.185 | -0.2 | -0.28 | 70.29 | 70.36 | 70.07 | 2366 |
| 1714149000 | 70.38 | 0.22 | 0.32 | 70.13 | 70.545 | 69.96 | 2226 |
| 1714062600 | 70.155 | -0.45 | -0.64 | 70.21 | 70.375 | 68.99 | 970 |
| 1713976200 | 70.605 | -0.27 | -0.38 | 70.8 | 70.95 | 70.46 | 999 |
| 1713889800 | 70.875 | -0.44 | -0.62 | 71.37 | 71.485 | 70.76 | 1412 |
| 1713803400 | 71.315 | 0.36 | 0.51 | 70.98 | 71.44 | 70.925 | 2772 |
| 1713544200 | 70.95 | 0.36 | 0.51 | 70.82 | 70.96 | 70.6 | 1235 |
| 1713457800 | 70.59 | -0.05 | -0.07 | 70.79 | 70.83 | 70.56 | 2466 |
| 1713371400 | 70.64 | 0.02 | 0.03 | 70.42 | 70.665 | 70.36 | 2661 |
| 1713285000 | 70.62 | -0.06 | -0.08 | 70.57 | 70.625 | 70.325 | 3749 |
| 1713198600 | 70.68 | -0.55 | -0.77 | 70.95 | 71.3 | 70.5 | 6170 |
| 1712939400 | 71.225 | 0.62 | 0.88 | 70.78 | 71.505 | 70.78 | 4262 |
| 1712853000 | 70.605 | -0.25 | -0.35 | 70.5 | 71.785 | 70.39 | 64762 |
| 1712766600 | 70.855 | -0.09 | -0.12 | 70.86 | 76.005 | 70.625 | 2663 |
| 1712680200 | 70.94 | 0.17 | 0.25 | 70.7 | 70.94 | 70.695 | 5841 |
| 1712593800 | 70.765 | -0.35 | -0.49 | 70.83 | 70.935 | 70.71 | 2105 |
| 1712334600 | 71.11 | 0.09 | 0.13 | 71.1 | 71.25 | 71.035 | 1320 |
| 1712248200 | 71.015 | 0.11 | 0.15 | 70.91 | 71.1 | 70.74 | 2438 |
| 1712161800 | 70.91 | -0.2 | -0.28 | 71.13 | 71.255 | 70.865 | 12340 |
| 1712075400 | 71.11 | -0.49 | -0.68 | 71.63 | 71.66 | 70.84 | 17762 |
| 1711647000 | 71.6 | 0.01 | 0.01 | 71.49 | 71.665 | 71.315 | 704 |
| 1711560600 | 71.59 | 0.19 | 0.27 | 71.39 | 71.655 | 71.33 | 1502 |
| 1711474200 | 71.4 | 0.15 | 0.20 | 71.3 | 71.525 | 71.26 | 1365 |
| 1711387800 | 71.255 | -0.37 | -0.52 | 71.44 | 71.44 | 71.11 | 3333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
