iShares MSCI UK Small Cap UCITS ETF (CUKS.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1721399700 | 23380 | -110 | -0.47 | 23390 | 23470 | 22265 | 4 |
| 1721313360 | 23490 | 125.6 | 0.54 | 23495 | 24580 | 22427.5 | 1 |
| 1721229420 | 23364.4 | 29.4 | 0.13 | 22845 | 24557.5 | 22300 | 135 |
| 1721140560 | 23335 | 80 | 0.34 | 23235 | 24435 | 22287.5 | 2 |
| 1721057340 | 23255 | -145 | -0.62 | 23275 | 24445 | 22242.5 | 20 |
| 1720798020 | 23400 | 210 | 0.91 | 23475 | 24480 | 22297.5 | 0 |
| 1720711680 | 23190 | 430 | 1.89 | 23045 | 24270 | 22117.5 | 19 |
| 1720623300 | 22760 | 20.5 | 0.09 | 22735 | 23842.5 | 21792.5 | 1 |
| 1720538880 | 22739.5 | -229.8 | -1.00 | 22875 | 24075 | 21712.5 | 68 |
| 1720452360 | 22969.3 | 34.3 | 0.15 | 22925 | 24027.5 | 21822.5 | 127 |
| 1720193280 | 22935 | 210 | 0.92 | 22715 | 23910 | 21742.5 | 16 |
| 1720103580 | 22725 | 185 | 0.82 | 22605 | 23802.5 | 21615 | 8 |
| 1720020540 | 22540 | 240.75 | 1.08 | 22335 | 23500 | 21402.5 | 12 |
| 1719934080 | 22299.25 | -225.75 | -1.00 | 22225 | 23402.5 | 21202.5 | 16 |
| 1719847500 | 22525 | -15 | -0.07 | 22435 | 23590 | 21372.5 | 63 |
| 1719585240 | 22540 | 110.15 | 0.49 | 22515 | 23667.5 | 21362.5 | 2 |
| 1719502140 | 22429.85 | 69.85 | 0.31 | 22305 | 23492.5 | 21332.5 | 19 |
| 1719415980 | 22360 | -134.4 | -0.60 | 22465 | 23572.5 | 21352.5 | 52 |
| 1719329280 | 22494.4 | -205.6 | -0.91 | 22695 | 23760 | 21482.5 | 141 |
| 1719242880 | 22700 | 169.25 | 0.75 | 22435 | 23617.5 | 21542.5 | 15 |
| 1718983740 | 22530.75 | -4.25 | -0.02 | 22635 | 23762.5 | 21510 | 3 |
| 1718894280 | 22535 | -5 | -0.02 | 22555 | 23595 | 21522.5 | 2 |
| 1718807460 | 22540 | -35 | -0.16 | 22585 | 23660 | 21470 | 1 |
| 1718724540 | 22575 | 335 | 1.51 | 22345 | 23452.5 | 21420 | 18 |
| 1718634720 | 22240 | 9.4 | 0.04 | 22395 | 23312.5 | 21220 | 0 |
| 1718378940 | 22230.6 | -474.4 | -2.09 | 22415 | 23475 | 21262.5 | 13 |
| 1718292600 | 22705 | 175 | 0.78 | 22655 | 23787.5 | 21487.5 | 2 |
| 1718203020 | 22530 | -275 | -1.21 | 22505 | 23672.5 | 21597.5 | 1 |
| 1718119740 | 22805 | -175 | -0.76 | 22725 | 23915 | 21522.5 | 2 |
| 1718029980 | 22980 | 0 | 0.00 | 22980 | 22980 | 22980 | 0 |
| 1717770780 | 22980 | -45 | -0.20 | 23005 | 24182.5 | 21782.5 | 0 |
| 1717684800 | 23025 | 75 | 0.33 | 23035 | 24187.5 | 21885 | 59 |
| 1717600500 | 22950 | -65.6 | -0.29 | 23105 | 24317.5 | 21942.5 | 65 |
| 1717514760 | 23015.6 | -314.4 | -1.35 | 23185 | 24327.5 | 22025 | 147 |
| 1717428540 | 23330 | 265 | 1.15 | 23185 | 24400 | 22120 | 21 |
| 1717166580 | 23065 | 330 | 1.45 | 23105 | 24177.5 | 21965 | 1 |
| 1717079640 | 22735 | -440 | -1.90 | 22695 | 23842.5 | 21812.5 | 1 |
| 1716993360 | 23175 | 0 | 0.00 | 23175 | 23175 | 23175 | 0 |
| 1716906960 | 23175 | 300 | 1.31 | 23195 | 24287.5 | 22027.5 | 1 |
| 1716564600 | 22875 | -169.3 | -0.73 | 22805 | 23952.5 | 21897.5 | 2 |
| 1716478140 | 23044.3 | 59.3 | 0.26 | 23025 | 24135 | 21940 | 311 |
| 1716388620 | 22985 | -165 | -0.71 | 22955 | 24167.5 | 21930 | 67 |
| 1716302280 | 23150 | -90 | -0.39 | 23085 | 24242.5 | 22035 | 3 |
| 1716215640 | 23240 | 180 | 0.78 | 23005 | 24137.5 | 22040 | 3 |
| 1715956440 | 23060 | 50 | 0.22 | 22975 | 24137.5 | 21955 | 3 |
| 1715870040 | 23010 | 35 | 0.15 | 22975 | 24062.5 | 21055 | 3 |
| 1715786940 | 22975 | 125 | 0.55 | 22815 | 24022.5 | 21850 | 133 |
| 1715700540 | 22850 | 76.6 | 0.34 | 22725 | 23775 | 21647.5 | 62 |
| 1715614140 | 22773.4 | 83.4 | 0.37 | 22765 | 23927.5 | 21697.5 | 211 |
| 1715355240 | 22690 | 60 | 0.27 | 22705 | 23767.5 | 21662.5 | 19 |
| 1715265300 | 22630 | 205 | 0.91 | 22555 | 23712.5 | 21055 | 166 |
| 1715182020 | 22425 | 55 | 0.25 | 22415 | 23510 | 21420 | 97 |
| 1715095740 | 22370 | 188.8 | 0.85 | 22315 | 23445 | 21055 | 1779 |
| 1714750020 | 22181.2 | 239.9 | 1.09 | 22035 | 23080 | 21042.5 | 197 |
| 1714663440 | 21941.3 | 56.3 | 0.26 | 21915 | 23010 | 20890 | 4 |
| 1714574280 | 21885 | -85 | -0.39 | 21925 | 23550 | 20215 | 1 |
| 1714487880 | 21970 | 175 | 0.80 | 21955 | 23005 | 20505 | 305 |
| 1714402080 | 21795 | 96 | 0.44 | 21805 | 22840 | 20505 | 58 |
| 1714145400 | 21699 | 229 | 1.07 | 21695 | 22657.5 | 20627.5 | 310 |
| 1714058940 | 21470 | -218.8 | -1.01 | 21635 | 22710 | 20467.5 | 27 |
| 1713972360 | 21688.8 | 17.5 | 0.08 | 21865 | 22777.5 | 20645 | 16 |
| 1713886080 | 21671.3 | 31.3 | 0.14 | 21665 | 22672.5 | 20665 | 521 |
| 1713799740 | 21640 | 300 | 1.41 | 21565 | 22552.5 | 20485 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
