iShares MSCI UK Small Cap UCITS ETF (CUKS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713537600 | 21340 | -40 | -0.19 | 21315 | 22287.5 | 20307.5 | 75 |
| 1713453960 | 21380 | 90 | 0.42 | 21425 | 22422.5 | 20402.5 | 131 |
| 1713365220 | 21290 | -66.1 | -0.31 | 21215 | 22272.5 | 20282.5 | 1 |
| 1713281160 | 21356.1 | -403.9 | -1.86 | 21605 | 22457.5 | 20360 | 373 |
| 1713192300 | 21760 | -290 | -1.32 | 21655 | 22817.5 | 20732.5 | 191 |
| 1712936040 | 22050 | 200 | 0.92 | 21965 | 23127.5 | 20835 | 100 |
| 1712845920 | 21850 | -50 | -0.23 | 21875 | 22970 | 20795 | 3 |
| 1712759940 | 21900 | 25 | 0.11 | 21915 | 22920 | 20822.5 | 76 |
| 1712673480 | 21875 | 105 | 0.48 | 21865 | 22885 | 20810 | 340 |
| 1712587140 | 21770 | -45 | -0.21 | 21785 | 22840 | 20750 | 592 |
| 1712327640 | 21815 | -134.1 | -0.61 | 21755 | 22867.5 | 20755 | 173 |
| 1712244240 | 21949.1 | 139.1 | 0.64 | 21815 | 22902.5 | 20837.5 | 67 |
| 1712155560 | 21810 | -270 | -1.22 | 21695 | 22827.5 | 20777.5 | 137 |
| 1712068740 | 22080 | 95 | 0.43 | 22085 | 23195 | 20820 | 1 |
| 1711639860 | 21985 | 80 | 0.37 | 21945 | 23032.5 | 20947.5 | 1519 |
| 1711553820 | 21905 | 280 | 1.29 | 21745 | 22927.5 | 20865 | 139 |
| 1711467240 | 21625 | -25 | -0.12 | 21505 | 22657.5 | 20685 | 3 |
| 1711380660 | 21650 | -145 | -0.67 | 21635 | 22645 | 20612.5 | 1052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
