iShares Listed Private Equity UCITS ETF (IPRV.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 |
|---|---|---|---|---|---|---|---|
| 1721057340 | 2601 | 18 | 0.70 | 2589.5 | 2701.5 | 2461 | 753 |
| 1720798020 | 2583 | 28.55 | 1.12 | 2583.5 | 2695.5 | 2454.5 | 351 |
| 1720711680 | 2554.447 | 26.95 | 1.07 | 2559.5 | 2668.5 | 2430.5 | 160 |
| 1720623300 | 2527.5 | -4.47 | -0.18 | 2525.5 | 2635.5 | 2400.5 | 18 |
| 1720538880 | 2531.9699 | -12.03 | -0.47 | 2536.5 | 2647.5 | 2410 | 56 |
| 1720452360 | 2544 | 1.03 | 0.04 | 2647.5 | 2651 | 2427 | 4446 |
| 1720193280 | 2542.9699 | -20.03 | -0.78 | 2563.5 | 2674.5 | 2435.5 | 1723 |
| 1720103580 | 2563 | 20 | 0.79 | 2553.5 | 2669 | 2448 | 61 |
| 1720020540 | 2543 | 24.03 | 0.95 | 2548.5 | 2653 | 2417 | 70 |
| 1719934080 | 2518.9699 | -16.03 | -0.63 | 2512.5 | 2623.5 | 2385.5 | 1546 |
| 1719847500 | 2535 | -7.5 | -0.29 | 2540.5 | 2655 | 32 | 459 |
| 1719585240 | 2542.5 | 22.5 | 0.89 | 2535.5 | 2654 | 2406 | 9 |
| 1719502140 | 2520 | -17 | -0.67 | 2538.5 | 2538.5 | 31.9 | 68 |
| 1719415980 | 2537 | -9 | -0.35 | 2548.5 | 2655.5 | 32 | 119 |
| 1719329280 | 2546 | -14 | -0.55 | 2550.5 | 2658.5 | 2414.5 | 90 |
| 1719242880 | 2560 | 3 | 0.12 | 2542.5 | 2660 | 2418.5 | 172 |
| 1718983740 | 2557 | 22 | 0.87 | 2561.5 | 2671 | 32.2 | 27 |
| 1718894280 | 2535 | 3 | 0.12 | 2529.5 | 2642.75 | 2402.5 | 51 |
| 1718807460 | 2532 | -4 | -0.16 | 2529.5 | 2639 | 2402.5 | 29 |
| 1718724540 | 2536 | 17.5 | 0.69 | 2524.5 | 2636.75 | 2397.5 | 403 |
| 1718634720 | 2518.5 | 8.48 | 0.34 | 2517.5 | 2631.5 | 2388.5 | 123 |
| 1718378940 | 2510.0241 | -31.48 | -1.24 | 2515.5 | 2630.5 | 2389.5 | 221 |
| 1718292600 | 2541.5 | 24 | 0.95 | 2549.5 | 2661.5 | 2416.5 | 36 |
| 1718203020 | 2517.5 | 9.5 | 0.38 | 2514.5 | 2632.5 | 2385.5 | 32 |
| 1718119740 | 2508 | -7.5 | -0.30 | 2524.5 | 2635.5 | 2399 | 775 |
| 1718029980 | 2515.5 | 0 | 0.00 | 2515.5 | 2515.5 | 2515.5 | 0 |
| 1717770780 | 2515.5 | -25.5 | -1.00 | 2524.5 | 2635.5 | 2398 | 44 |
| 1717684800 | 2541 | 19 | 0.75 | 2543.5 | 2651 | 2419 | 18 |
| 1717600500 | 2522 | -19 | -0.75 | 2531.5 | 2639.75 | 2405.5 | 203 |
| 1717514760 | 2541 | -8 | -0.31 | 2529.5 | 2639.75 | 2405 | 65 |
| 1717428540 | 2549 | 15.5 | 0.61 | 2556.5 | 2648.5 | 32.479999 | 921 |
| 1717166580 | 2533.5 | 27 | 1.08 | 2534.5 | 2645 | 2408 | 56 |
| 1717079640 | 2506.5 | -66 | -2.57 | 2502.5 | 2612 | 2378.5 | 19 |
| 1716993360 | 2572.5 | 0 | 0.00 | 2572.5 | 2572.5 | 2572.5 | 0 |
| 1716906960 | 2572.5 | 31 | 1.22 | 2563.5 | 2677 | 2439.5 | 81 |
| 1716564600 | 2541.5 | -12.5 | -0.49 | 2540.5 | 2650 | 2413.5 | 1004 |
| 1716478140 | 2554 | -6.5 | -0.25 | 2557.5 | 2669 | 2429.5 | 251 |
| 1716388620 | 2560.5 | 2.5 | 0.10 | 2558.5 | 2670.5 | 2429.5 | 45 |
| 1716302280 | 2558 | 1.5 | 0.06 | 2557.5 | 2668 | 2430.5 | 45 |
| 1716215640 | 2556.5 | -17.5 | -0.68 | 2656.5 | 2750.5 | 2449 | 19103 |
| 1715956440 | 2574 | -17 | -0.66 | 2570.5 | 2682 | 2443 | 2631 |
| 1715870040 | 2591 | -26 | -0.99 | 2591.5 | 2707.5 | 2459.5 | 32 |
| 1715786940 | 2617 | 10 | 0.38 | 2615.5 | 2729.5 | 2485.5 | 1846 |
| 1715700540 | 2607 | 1 | 0.04 | 2589.5 | 2701.5 | 2460.5 | 1906 |
| 1715614140 | 2606 | 2.5 | 0.10 | 2608.5 | 2722 | 2479 | 564 |
| 1715355240 | 2603.5 | 17 | 0.66 | 2603.5 | 2716.5 | 2472.5 | 1139 |
| 1715265300 | 2586.5 | -3.5 | -0.14 | 2594.5 | 2702.5 | 2466 | 13 |
| 1715182020 | 2590 | -10 | -0.38 | 2605.5 | 2721.5 | 2477.5 | 10751 |
| 1715095740 | 2600 | 33 | 1.29 | 2586.5 | 2702 | 2457.5 | 2338 |
| 1714750020 | 2567 | 37 | 1.46 | 2541.5 | 2650.5 | 2414.5 | 230 |
| 1714663440 | 2530 | 7 | 0.28 | 2535.5 | 2643.75 | 2410 | 989 |
| 1714574280 | 2523 | -26 | -1.02 | 2520.5 | 2635.25 | 2378.5 | 16 |
| 1714487880 | 2549 | -9.5 | -0.37 | 2549.5 | 2658 | 2424 | 1309 |
| 1714402080 | 2558.5 | 27.5 | 1.09 | 2559.5 | 2668 | 2431 | 1640 |
| 1714145400 | 2531 | 26 | 1.04 | 2531.5 | 2643 | 2404 | 617 |
| 1714058940 | 2505 | -50.36 | -1.97 | 2542.5 | 2657.5 | 2415.5 | 841 |
| 1713972360 | 2555.36 | 5.36 | 0.21 | 2566.5 | 2676 | 2438.5 | 621 |
| 1713886080 | 2550 | 17 | 0.67 | 2545.5 | 2658 | 2422 | 495 |
| 1713799740 | 2533 | 43.5 | 1.75 | 2530.5 | 2636.5 | 2400.5 | 1314 |
| 1713537600 | 2489.5 | -14.5 | -0.58 | 2487.5 | 2596.75 | 2388.5 | 1828 |
| 1713453960 | 2504 | -4 | -0.16 | 2525.5 | 2635.25 | 2398 | 2599 |
| 1713365220 | 2508 | 11.5 | 0.46 | 2502.5 | 2625.5 | 2378 | 2091 |
| 1713281160 | 2496.5 | -53 | -2.08 | 2509.5 | 2616.75 | 31.179 | 5373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
