iShares FTSE 250 UCITS ETF (MIDD.GB)
AQSE
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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721229420 | 1969.4 | -12.2 | -0.62 | 1977.9999 | 1979.6 | 1967.6 | 21857 |
| 1721140560 | 1981.6 | 3.5 | 0.18 | 1976.3199 | 1982.5 | 1971.5878 | 6188 |
| 1721057340 | 1978.1 | -2.5 | -0.13 | 1976.1698 | 1984.1 | 1969.8 | 27284 |
| 1720798020 | 1980.6 | 4 | 0.20 | 1980.072 | 1983.4 | 1973.4 | 24179 |
| 1720711680 | 1976.6 | 24.8 | 1.27 | 1958.5858 | 1977.9 | 1951.3 | 55618 |
| 1720623300 | 1951.8 | 25.7 | 1.33 | 1932.3374 | 1952.3 | 1924 | 6321 |
| 1720538880 | 1926.1 | -13.1 | -0.68 | 1940.5189 | 1943.6 | 1924.9 | 7389 |
| 1720452360 | 1939.2 | -0.2 | -0.01 | 1937.9176 | 1946.7 | 1936.2 | 14840 |
| 1720193280 | 1939.4 | 16.6 | 0.86 | 1928.4162 | 1961.3 | 1925.9881 | 80069 |
| 1720103580 | 1922.8 | 14 | 0.73 | 1917.9121 | 1924.9 | 1914.3081 | 19593 |
| 1720020540 | 1908.8 | 25.3 | 1.34 | 1886.3246 | 1909.3 | 1886.3246 | 51353 |
| 1719934080 | 1883.5 | -5.9 | -0.31 | 1884.8532 | 1887.3 | 1876.6801 | 15160 |
| 1719847500 | 1889.4 | 0.1 | 0.01 | 1902.2082 | 1907.2 | 1888.5 | 41809 |
| 1719585240 | 1889.3 | -7.8 | -0.41 | 1897.1881 | 1904.7 | 1887.7 | 22747 |
| 1719502140 | 1897.1 | 4.2 | 0.22 | 1893.7361 | 1899.4 | 1890.7 | 9658 |
| 1719415980 | 1892.9 | -6.2 | -0.33 | 1900.804 | 1907.5186 | 1888.5 | 23640 |
| 1719329280 | 1899.1 | -17.5 | -0.91 | 1913.3374 | 1913.3374 | 1896.1 | 21962 |
| 1719242880 | 1916.6 | 11 | 0.58 | 1907.5899 | 1918.5 | 1897.8 | 6835 |
| 1718983740 | 1905.6 | -5.5 | -0.29 | 1906.6908 | 1917.7 | 1898.1813 | 15936 |
| 1718894280 | 1911.1 | 12.8 | 0.67 | 1898.2646 | 1914.3 | 1896.1 | 10514 |
| 1718807460 | 1898.3 | -2 | -0.11 | 1899.8423 | 1906.7479 | 1895.6 | 10674 |
| 1718724540 | 1900.3 | 21.3 | 1.13 | 1890.2368 | 1900.7 | 1882.8 | 19684 |
| 1718634720 | 1879 | 4 | 0.21 | 1874.172 | 1887.9 | 1872.8 | 1476 |
| 1718378940 | 1875 | -11 | -0.58 | 1883.7801 | 1886.8 | 1866.7 | 16019 |
| 1718292600 | 1886 | -46.6 | -2.41 | 1909.7354 | 1910.5 | 1885.8 | 16818 |
| 1718203020 | 1932.6 | 23.4 | 1.23 | 1910.9601 | 1932.8 | 1907 | 10386 |
| 1718119740 | 1909.2 | -27.2 | -1.40 | 1925.2704 | 1934.2 | 1907.7 | 20443 |
| 1718029980 | 1936.4 | 0 | 0.00 | 1936.4 | 1936.4 | 1936.4 | 0 |
| 1717770780 | 1936.4 | -14.2 | -0.73 | 1950.3499 | 1951.9 | 1930 | 11033 |
| 1717684800 | 1950.6 | 2.4 | 0.12 | 1953.5334 | 1958 | 1945.9 | 20651 |
| 1717600500 | 1948.2 | -1.1 | -0.06 | 1961.7274 | 1961.7274 | 1938.2 | 12115 |
| 1717514760 | 1949.3 | -17.9 | -0.91 | 1959.6622 | 1961 | 1946.7 | 11302 |
| 1717428540 | 1967.2 | 18.4 | 0.94 | 1952.8584 | 1972.4 | 1952.104 | 45663 |
| 1717166580 | 1948.8 | -2.8 | -0.14 | 1943.7165 | 1957.2 | 1941.6 | 32462 |
| 1717079640 | 1951.6 | 0.9 | 0.05 | 1922.2044 | 1952.2 | 1921.1 | 22300 |
| 1716993360 | 1950.7 | 0 | 0.00 | 1950.7 | 1950.7 | 1950.7 | 0 |
| 1716906960 | 1950.7 | -1.1 | -0.06 | 1961.7916 | 1966.2 | 1947.1 | 15307 |
| 1716564600 | 1951.8 | 7.7 | 0.40 | 1936.6142 | 1952.9 | 1930.2 | 66169 |
| 1716478140 | 1944.1 | -3.9 | -0.20 | 1948.3101 | 1954.488 | 1939.7 | 16638 |
| 1716388620 | 1948 | -7.8 | -0.40 | 1949.7999 | 1953.4 | 1940.5601 | 52961 |
| 1716302280 | 1955.8 | -6.5 | -0.33 | 1955.9601 | 1958.0566 | 1949.3 | 33586 |
| 1716215640 | 1962.3 | 9.8 | 0.50 | 1950.1601 | 1967.7 | 1950.1601 | 17985 |
| 1715956440 | 1952.5 | -1.4 | -0.07 | 1953.3601 | 1957.2 | 1946.1 | 16372 |
| 1715870040 | 1953.9 | 1.1 | 0.06 | 1955.7599 | 1958.2 | 1949.5 | 15098 |
| 1715786940 | 1952.8 | 19.2 | 0.99 | 1938.1601 | 1956.1 | 1938.1601 | 8994 |
| 1715700540 | 1933.6 | 2 | 0.10 | 1929.4401 | 1940.9 | 1928.8 | 22139 |
| 1715614140 | 1931.6 | -7.7 | -0.40 | 1941.4142 | 1942.3 | 1929.4 | 15727 |
| 1715355240 | 1939.3 | 10.2 | 0.53 | 1932.8401 | 1945.8 | 1932.4 | 44281 |
| 1715265300 | 1929.1 | 6.3 | 0.33 | 1926.6514 | 1932.2 | 1918.7 | 13910 |
| 1715182020 | 1922.8 | 8.4 | 0.44 | 1918.7516 | 1922.8 | 1913.1 | 11279 |
| 1715095740 | 1914.4 | 20.5 | 1.08 | 1905.2048 | 1918.6497 | 1903.6001 | 22384 |
| 1714750020 | 1893.9 | 12.5 | 0.66 | 1882.976 | 1905.2 | 1880.6 | 19061 |
| 1714663440 | 1881.4 | 11.9 | 0.64 | 1875.3199 | 1883 | 1870.8 | 8228 |
| 1714574280 | 1869.5 | -6.6 | -0.35 | 1868.0803 | 1876.7 | 1866.1 | 8719 |
| 1714487880 | 1876.1 | -5.2 | -0.28 | 1886.9334 | 1891.5 | 1875.7 | 30665 |
| 1714402080 | 1881.3 | 20.8 | 1.12 | 1862.7454 | 1882.1118 | 1859.2553 | 30664 |
| 1714145400 | 1860.5 | 20 | 1.09 | 1845.8666 | 1864.5 | 1845.8666 | 11412 |
| 1714058940 | 1840.5 | -10.1 | -0.55 | 1844.2526 | 1854.9 | 1834.1 | 6136 |
| 1713972360 | 1850.6 | -5 | -0.27 | 1857.4062 | 1859.5152 | 1847.5 | 15680 |
| 1713886080 | 1855.6 | 17.3 | 0.94 | 1843.8222 | 1856.3 | 1839.9 | 29613 |
| 1713799740 | 1838.3 | 19.5 | 1.07 | 1826.6868 | 1843.5 | 1826.2 | 16078 |
| 1713537600 | 1818.8 | -5.5 | -0.30 | 1813.891 | 1819.5 | 1805.4001 | 27878 |
| 1713453960 | 1824.3 | 10.9 | 0.60 | 1820.2261 | 1824.5 | 1812.7 | 5099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
