Ishares Iv Plc (CBUC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 6.187 | -0.07 | -1.10 | 6.248 | 6.248 | 6.187 | 3452 |
| 1740432420 | 6.256 | -0.07 | -1.14 | 6.299 | 6.321 | 6.256 | 4768 |
| 1740173220 | 6.328 | -0.08 | -1.22 | 6.404 | 6.404 | 6.328 | 86 |
| 1740086820 | 6.406 | 0.02 | 0.39 | 6.376 | 6.406 | 6.376 | 182 |
| 1740000420 | 6.381 | -0.01 | -0.20 | 6.4189999 | 6.4189999 | 6.381 | 454 |
| 1739914020 | 6.394 | 0 | 0.05 | 6.42 | 6.42 | 6.367 | 23 |
| 1739827620 | 6.391 | 0.01 | 0.14 | 6.384 | 6.412 | 6.384 | 1477 |
| 1739568420 | 6.382 | 0.04 | 0.69 | 6.394 | 6.394 | 6.382 | 1836 |
| 1739482020 | 6.338 | 0 | 0.00 | 6.324 | 6.338 | 6.324 | 54 |
| 1739395620 | 6.338 | -0.03 | -0.41 | 6.331 | 6.347 | 6.2859999 | 474 |
| 1739309220 | 6.364 | 0 | 0.05 | 6.343 | 6.364 | 6.32 | 609 |
| 1739222820 | 6.361 | 0.02 | 0.32 | 6.338 | 6.361 | 6.328 | 2438 |
| 1738963620 | 6.341 | -0.03 | -0.53 | 6.382 | 6.382 | 6.341 | 3959 |
| 1738877220 | 6.375 | 0.04 | 0.68 | 6.376 | 6.376 | 6.375 | 60 |
| 1738790820 | 6.332 | 0 | 0.08 | 6.28 | 6.36 | 6.28 | 2625 |
| 1738704420 | 6.327 | 0.03 | 0.52 | 6.277 | 6.328 | 6.277 | 122 |
| 1738618020 | 6.2939999 | -0.08 | -1.22 | 6.25 | 6.321 | 6.232 | 2289 |
| 1738358820 | 6.372 | 0.01 | 0.24 | 6.42 | 6.42 | 6.372 | 47 |
| 1738272420 | 6.357 | -0.01 | -0.16 | 6.38 | 6.38 | 6.357 | 1482 |
| 1738186020 | 6.367 | 0 | 0.05 | 6.378 | 6.378 | 6.36 | 2177 |
| 1738099620 | 6.364 | 0.08 | 1.29 | 6.328 | 6.389 | 6.32 | 117 |
| 1738013220 | 6.283 | -0.14 | -2.21 | 6.331 | 6.331 | 6.261 | 1196 |
| 1737754020 | 6.425 | 0.04 | 0.58 | 6.366 | 6.425 | 6.366 | 17317 |
| 1737667620 | 6.388 | -0.01 | -0.17 | 6.405 | 6.405 | 6.388 | 1166 |
| 1737581220 | 6.399 | 0.03 | 0.47 | 6.3869999 | 6.399 | 6.386 | 251 |
| 1737494820 | 6.369 | 0.01 | 0.14 | 6.338 | 6.369 | 6.331 | 276 |
| 1737408420 | 6.36 | 0.02 | 0.35 | 6.301 | 6.36 | 6.301 | 865 |
| 1737149220 | 6.338 | 0.1 | 1.59 | 6.304 | 6.338 | 6.304 | 8 |
| 1737062820 | 6.239 | -0.01 | -0.13 | 6.281 | 6.281 | 6.239 | 625 |
| 1736976420 | 6.247 | 0.12 | 1.93 | 6.165 | 6.247 | 6.15 | 11425 |
| 1736890020 | 6.1289999 | -0 | -0.02 | 6.165 | 6.172 | 6.128 | 543 |
| 1736803620 | 6.13 | 0 | 0.05 | 6.096 | 6.13 | 6.067 | 21231 |
| 1736544420 | 6.127 | -0.11 | -1.78 | 6.224 | 6.236 | 6.127 | 5148 |
| 1736458020 | 6.238 | -0 | -0.02 | 6.231 | 6.238 | 6.226 | 5172 |
| 1736371620 | 6.239 | 0 | 0.05 | 6.244 | 6.245 | 6.212 | 194 |
| 1736285220 | 6.236 | -0.06 | -1.02 | 6.298 | 6.314 | 6.236 | 1994 |
| 1736198820 | 6.3 | 0.03 | 0.46 | 6.277 | 6.347 | 6.275 | 1757 |
| 1735939620 | 6.271 | 0.09 | 1.47 | 6.221 | 6.271 | 6.1849999 | 51 |
| 1735853220 | 6.18 | -0.1 | -1.59 | 6.243 | 6.267 | 6.118 | 4622 |
| 1735594020 | 6.28 | -0.06 | -0.98 | 6.295 | 6.296 | 6.28 | 3927 |
| 1735334820 | 6.342 | 0.09 | 1.39 | 6.351 | 6.351 | 6.342 | 234 |
| 1734989220 | 6.255 | 0.01 | 0.10 | 6.2779999 | 6.2779999 | 6.255 | 2295 |
| 1734730020 | 6.249 | 0.05 | 0.79 | 6.139 | 6.249 | 6.139 | 595 |
| 1734643620 | 6.2 | -0.08 | -1.24 | 6.217 | 6.249 | 6.187 | 427 |
| 1734557220 | 6.2779999 | -0.13 | -2.03 | 6.383 | 6.383 | 6.2779999 | 792 |
| 1734470820 | 6.408 | -0.01 | -0.09 | 6.397 | 6.408 | 6.385 | 1032 |
| 1734384420 | 6.414 | 0.04 | 0.60 | 6.408 | 6.4349999 | 6.407 | 2216 |
| 1734125220 | 6.376 | -0.04 | -0.62 | 6.421 | 6.421 | 6.376 | 93 |
| 1734038820 | 6.416 | 0.01 | 0.20 | 6.42 | 6.42 | 6.415 | 4416 |
| 1733952420 | 6.4029999 | 0 | 0.00 | 6.4029999 | 6.4029999 | 6.4029999 | 0 |
| 1733866020 | 6.4029999 | -0.03 | -0.48 | 6.399 | 6.4029999 | 6.399 | 3313 |
| 1733779620 | 6.434 | -0.02 | -0.33 | 6.449 | 6.449 | 6.428 | 7121 |
| 1733520420 | 6.455 | 0.01 | 0.16 | 6.4349999 | 6.455 | 6.428 | 192 |
| 1733434020 | 6.445 | 0.04 | 0.55 | 6.4349999 | 6.448 | 6.4349999 | 1464 |
| 1733347620 | 6.41 | 0.02 | 0.31 | 6.399 | 6.4109999 | 6.399 | 870 |
| 1733261220 | 6.39 | -0.01 | -0.16 | 6.398 | 6.398 | 6.378 | 546 |
| 1733174820 | 6.4 | 0.07 | 1.11 | 6.373 | 6.4 | 6.359 | 4869 |
| 1732915620 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1732829220 | 6.33 | -0.01 | -0.16 | 6.33 | 6.33 | 6.33 | 220 |
| 1732742820 | 6.34 | 0.01 | 0.17 | 6.343 | 6.353 | 6.34 | 24 |
| 1732656420 | 6.329 | -0.02 | -0.30 | 6.324 | 6.329 | 6.324 | 3121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
