iShares S&P 500 Financials Sector UCITS ETF (UIFS.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 |
|---|---|---|---|---|---|---|---|
| 1740152280 | 1181.5 | 6.5 | 0.55 | 1178.25 | 1185 | 1176.5 | 0 |
| 1740068940 | 1175 | -26.5 | -2.21 | 1201.5 | 1212 | 1173.5 | 0 |
| 1739982540 | 1201.5 | 6 | 0.50 | 1202.75 | 1204.25 | 1196.75 | 0 |
| 1739895960 | 1195.5 | -2.25 | -0.19 | 1196.75 | 1202.5 | 1193 | 0 |
| 1739806500 | 1197.75 | 1.5 | 0.13 | 1193.75 | 1198.5 | 1193.25 | 0 |
| 1739547420 | 1196.25 | 4 | 0.34 | 1197.75 | 1209.5 | 1189.75 | 0 |
| 1739460900 | 1192.25 | -1.25 | -0.10 | 1193.75 | 1210.5 | 1191 | 0 |
| 1739378040 | 1193.5 | -6 | -0.50 | 1202.75 | 1213 | 1192.75 | 0 |
| 1739291220 | 1199.5 | -3.75 | -0.31 | 1208.25 | 1209 | 1194.75 | 0 |
| 1739202480 | 1203.25 | -15.25 | -1.25 | 1215.5 | 1221.75 | 1202 | 0 |
| 1738937700 | 1218.5 | 2 | 0.16 | 1217 | 1223.25 | 1212.75 | 0 |
| 1738855980 | 1216.5 | 23.75 | 1.99 | 1208.25 | 1223 | 1206.5 | 0 |
| 1738772880 | 1192.75 | -3 | -0.25 | 1185.75 | 1196.75 | 1185.25 | 0 |
| 1738686480 | 1195.75 | -2.75 | -0.23 | 14.8628 | 1202.25 | 14.8628 | 1887 |
| 1738596900 | 1198.5 | -12.25 | -1.01 | 14.7091 | 1203 | 14.7091 | 4402 |
| 1738337520 | 1210.75 | 2.25 | 0.19 | 1211.75 | 1218.75 | 1210.5 | 0 |
| 1738254840 | 1208.5 | 3.5 | 0.29 | 1203.5 | 1214.5 | 1202 | 0 |
| 1738165140 | 1205 | 4.75 | 0.40 | 1196.5 | 1212.25 | 1195.5 | 0 |
| 1738078980 | 1200.25 | 13.75 | 1.16 | 14.964 | 1204.5 | 14.964 | 950 |
| 1737975300 | 1186.5 | 4 | 0.34 | 1183 | 1188.75 | 1174.25 | 0 |
| 1737735960 | 1182.5 | -11.5 | -0.96 | 14.7443 | 1190.5 | 14.7443 | 3500 |
| 1737649680 | 1194 | -1.75 | -0.15 | 1192.5 | 1207.5 | 1190.25 | 0 |
| 1737563340 | 1195.75 | 0 | 0.00 | 1195.75 | 1195.75 | 1195.75 | 0 |
| 1737476940 | 1195.75 | 0.75 | 0.06 | 1194 | 1201.25 | 1191.25 | 0 |
| 1737390480 | 1195 | -1.5 | -0.13 | 1197 | 1202.25 | 1192.25 | 0 |
| 1737131340 | 1196.5 | 16.75 | 1.42 | 14.5185 | 1197.25 | 14.5185 | 1720 |
| 1737044940 | 1179.75 | 8 | 0.68 | 14.4642 | 1188 | 14.4313 | 1415 |
| 1736955300 | 1171.75 | 29.25 | 2.56 | 1146.75 | 1172.5 | 1145.75 | 0 |
| 1736869080 | 1142.5 | 10 | 0.88 | 1135.25 | 1147.5 | 1133.5 | 0 |
| 1736782500 | 1132.5 | 4.75 | 0.42 | 1128.5 | 1137.5 | 1124.25 | 0 |
| 1736524020 | 1127.75 | -14.5 | -1.27 | 1141.5 | 1164 | 1125.25 | 0 |
| 1736439600 | 1142.25 | 7 | 0.62 | 1145.5 | 1149.75 | 1140 | 0 |
| 1736353620 | 1135.25 | 1 | 0.09 | 14.0189 | 1142 | 14.0189 | 700 |
| 1736264400 | 1134.25 | -1.25 | -0.11 | 14.0614 | 1134.5 | 14.0614 | 3594 |
| 1736180880 | 1135.5 | 2.25 | 0.20 | 1135 | 1137.25 | 1128 | 0 |
| 1735918500 | 1133.25 | -5.75 | -0.50 | 1132 | 1138.25 | 1122.75 | 0 |
| 1735832160 | 1139 | 17.25 | 1.54 | 1127 | 1145.75 | 1125.75 | 0 |
| 1735662660 | 1121.75 | 0 | 0.00 | 1121.75 | 1121.75 | 1121.75 | 0 |
| 1735576260 | 1121.75 | -4.25 | -0.38 | 1122.25 | 1126.5 | 1109.5 | 0 |
| 1735313700 | 1126 | 9 | 0.81 | 1136.5 | 1139.5 | 1123.5 | 0 |
| 1735057680 | 1117 | 0 | 0.00 | 1117 | 1117 | 1117 | 0 |
| 1734971280 | 1117 | -1 | -0.09 | 1119.75 | 1121.25 | 1112 | 0 |
| 1734712200 | 1118 | 8 | 0.72 | 1108.25 | 1119 | 1097.25 | 0 |
| 1734622440 | 1110 | -12 | -1.07 | 13.9118 | 1115.5 | 13.9118 | 1124 |
| 1734536340 | 1122 | 4 | 0.36 | 1123 | 1124.75 | 1117.75 | 0 |
| 1734449880 | 1118 | -10.5 | -0.93 | 14.2942 | 1128.25 | 14.2063 | 2885 |
| 1734366420 | 1128.5 | -9.5 | -0.83 | 1136 | 1137.75 | 1126.75 | 0 |
| 1734104460 | 1138 | 3 | 0.26 | 1140.25 | 1145.25 | 1133.5 | 0 |
| 1734020880 | 1135 | 4.5 | 0.40 | 1128 | 1139.75 | 1127.75 | 0 |
| 1733931060 | 1130.5 | -2 | -0.18 | 1130 | 1133.75 | 1126.75 | 0 |
| 1733848080 | 1132.5 | -0.25 | -0.02 | 1132 | 1133.5 | 1120.5 | 0 |
| 1733761860 | 1132.75 | -12.5 | -1.09 | 1143.75 | 1146.75 | 1129.25 | 0 |
| 1733495700 | 1145.25 | -2.75 | -0.24 | 14.6085 | 1166.5 | 14.6085 | 1800 |
| 1733416140 | 1148 | 5 | 0.44 | 1145.25 | 1150.25 | 1140.75 | 0 |
| 1733326500 | 1143 | -13.5 | -1.17 | 14.5285 | 1156.5 | 14.5285 | 2500 |
| 1733239800 | 1156.5 | -7.75 | -0.67 | 1164.25 | 1169 | 1155.25 | 0 |
| 1733156940 | 1164.25 | -8.5 | -0.72 | 14.7077 | 1176.75 | 14.7077 | 6555 |
| 1732897620 | 1172.75 | -3 | -0.26 | 1169.5 | 1177.25 | 1168.5 | 0 |
| 1732808160 | 1175.75 | -0.75 | -0.06 | 1174.5 | 1178.75 | 1171.75 | 0 |
| 1732721820 | 1176.5 | -0.75 | -0.06 | 14.9435 | 1182.75 | 14.907 | 2024 |
| 1732638480 | 1177.25 | 0.5 | 0.04 | 14.7627 | 1178.25 | 14.7627 | 19465 |
| 1732548840 | 1176.75 | 4.25 | 0.36 | 14.7877 | 1178.5 | 14.7877 | 5348 |
| 1732289460 | 1172.5 | 19 | 1.65 | 1158.25 | 1173.25 | 1154.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
