Ishares Ftse Ital Midsmall Cap Ucits Etf (IPIR)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 6.789 | 0 | 0.00 | 6.789 | 6.789 | 6.789 | 0 |
| 1724342100 | 6.789 | 0 | 0.00 | 6.789 | 6.789 | 6.789 | 0 |
| 1724255700 | 6.789 | 0 | 0.00 | 6.789 | 6.789 | 6.789 | 0 |
| 1724169300 | 6.789 | 0 | 0.00 | 6.789 | 6.789 | 6.789 | 0 |
| 1724082900 | 6.789 | 0.03 | 0.44 | 6.732 | 6.8 | 6.732 | 52400 |
| 1723823700 | 6.759 | 0.1 | 1.46 | 6.7 | 6.778 | 6.7 | 134842 |
| 1723650900 | 6.662 | 0.05 | 0.82 | 6.6369999 | 6.6769999 | 6.6369999 | 5249 |
| 1723564500 | 6.608 | 0 | 0.06 | 6.615 | 6.615 | 6.583 | 4100 |
| 1723478100 | 6.604 | 0 | 0.08 | 6.604 | 6.638 | 6.603 | 7305 |
| 1723218900 | 6.599 | 0.08 | 1.21 | 6.6 | 6.625 | 6.579 | 72922 |
| 1723132500 | 6.5199999 | -0.1 | -1.47 | 6.553 | 6.553 | 6.513 | 3775 |
| 1723046100 | 6.617 | 0.09 | 1.43 | 6.565 | 6.632 | 6.565 | 54133 |
| 1722959700 | 6.524 | 0.03 | 0.49 | 6.608 | 6.608 | 6.473 | 23931 |
| 1722873300 | 6.492 | -0.16 | -2.45 | 6.422 | 6.524 | 6.397 | 25318 |
| 1722614100 | 6.655 | -0.12 | -1.71 | 6.673 | 6.733 | 6.644 | 30915 |
| 1722527700 | 6.771 | -0.14 | -2.00 | 6.895 | 6.895 | 6.771 | 26222 |
| 1722441300 | 6.909 | -0.03 | -0.36 | 6.955 | 6.962 | 6.902 | 51577 |
| 1722354900 | 6.934 | 0 | 0.07 | 6.915 | 6.956 | 6.913 | 88782 |
| 1722268500 | 6.929 | -0.04 | -0.63 | 6.976 | 6.995 | 6.907 | 50434 |
| 1722009300 | 6.973 | 0.05 | 0.71 | 6.95 | 6.973 | 6.903 | 33955 |
| 1721922900 | 6.924 | -0.1 | -1.37 | 6.948 | 6.948 | 6.871 | 47199 |
| 1721836500 | 7.02 | -0.05 | -0.71 | 7.024 | 7.052 | 7.017 | 15842 |
| 1721750100 | 7.07 | -0.01 | -0.10 | 7.083 | 7.1 | 7.06 | 43771 |
| 1721663700 | 7.077 | 0.05 | 0.70 | 7.031 | 7.083 | 7.026 | 79173 |
| 1721404500 | 7.028 | -0.03 | -0.40 | 7.039 | 7.05 | 7.006 | 107415 |
| 1721318100 | 7.056 | 0.01 | 0.11 | 7.054 | 7.092 | 7.049 | 50802 |
| 1721231700 | 7.048 | -0.03 | -0.35 | 7.075 | 7.076 | 7.048 | 4135 |
| 1721145300 | 7.073 | 0 | 0.06 | 7.041 | 7.073 | 7.041 | 174 |
| 1721058900 | 7.069 | -0.01 | -0.18 | 7.13 | 7.13 | 7.053 | 20204 |
| 1720799700 | 7.082 | 0.07 | 0.96 | 7.081 | 7.082 | 7.057 | 2391 |
| 1720713300 | 7.015 | 0.02 | 0.23 | 7.025 | 7.025 | 7.015 | 650 |
| 1720626900 | 6.999 | 0.02 | 0.29 | 7.011 | 7.011 | 6.989 | 6070 |
| 1720540500 | 6.979 | -0.01 | -0.19 | 6.998 | 7 | 6.979 | 6920 |
| 1720454100 | 6.992 | 0.02 | 0.27 | 7.002 | 7.022 | 6.992 | 28821 |
| 1720194900 | 6.973 | 0.03 | 0.42 | 6.982 | 7 | 6.971 | 3025 |
| 1720108500 | 6.944 | -0.01 | -0.20 | 6.96 | 6.96 | 6.944 | 3830 |
| 1720022100 | 6.958 | 0.13 | 1.95 | 6.901 | 6.958 | 6.901 | 1137 |
| 1719935700 | 6.825 | -0.04 | -0.60 | 6.831 | 6.831 | 6.8 | 2494 |
| 1719849300 | 6.866 | -0.02 | -0.22 | 6.938 | 6.938 | 6.853 | 13184 |
| 1719590100 | 6.881 | 0.03 | 0.39 | 6.851 | 6.881 | 6.851 | 603 |
| 1719503700 | 6.854 | 0.01 | 0.12 | 6.84 | 6.854 | 6.84 | 2600 |
| 1719417300 | 6.846 | -0.06 | -0.85 | 6.93 | 6.93 | 6.826 | 1741 |
| 1719330900 | 6.905 | -0.05 | -0.70 | 6.91 | 6.917 | 6.905 | 1881 |
| 1719244500 | 6.954 | 0.07 | 0.97 | 6.911 | 6.954 | 6.872 | 7682 |
| 1718985300 | 6.887 | -0.04 | -0.61 | 6.914 | 6.914 | 6.852 | 3413 |
| 1718898900 | 6.929 | 0.08 | 1.21 | 6.851 | 6.929 | 6.851 | 6067 |
| 1718812500 | 6.846 | 0.01 | 0.22 | 6.851 | 6.859 | 6.828 | 13110 |
| 1718726100 | 6.831 | 0.04 | 0.65 | 6.816 | 6.835 | 6.816 | 11713 |
| 1718639700 | 6.787 | 0.04 | 0.64 | 6.77 | 6.791 | 6.77 | 11060 |
| 1718380500 | 6.744 | -0.12 | -1.79 | 6.871 | 6.871 | 6.708 | 13711 |
| 1718294100 | 6.867 | -0.11 | -1.60 | 6.897 | 6.919 | 6.867 | 13746 |
| 1718207700 | 6.979 | 0.02 | 0.23 | 6.886 | 6.979 | 6.886 | 18566 |
| 1718121300 | 6.963 | -0.02 | -0.24 | 7.006 | 7.015 | 6.961 | 3079 |
| 1718034900 | 6.98 | -0.03 | -0.37 | 6.997 | 6.997 | 6.949 | 28165 |
| 1717775700 | 7.006 | 0.01 | 0.17 | 7.016 | 7.016 | 6.998 | 4661 |
| 1717689300 | 6.994 | 0.01 | 0.20 | 7.022 | 7.022 | 6.994 | 13893 |
| 1717602900 | 6.98 | 0.04 | 0.56 | 6.957 | 6.98 | 6.937 | 20798 |
| 1717516500 | 6.941 | -0.03 | -0.39 | 6.975 | 6.975 | 6.924 | 22170 |
| 1717430100 | 6.968 | 0.02 | 0.35 | 7.027 | 7.027 | 6.968 | 13504 |
| 1717170900 | 6.944 | -0.01 | -0.16 | 6.922 | 6.945 | 6.922 | 20272 |
| 1717084500 | 6.955 | 0.08 | 1.18 | 6.862 | 6.955 | 6.862 | 3371 |
| 1716998100 | 6.874 | -0.12 | -1.77 | 7.01 | 7.01 | 6.874 | 8310 |
| 1716911700 | 6.998 | -0 | -0.04 | 7.017 | 7.041 | 6.998 | 3022 |
| 1716825300 | 7.001 | 0.07 | 1.05 | 6.954 | 7.001 | 6.95 | 12931 |
| 1716566100 | 6.928 | -0.01 | -0.10 | 6.886 | 6.931 | 6.886 | 5420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
