Ishares Iv Plc (CBUK)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.106 | -0.02 | -0.48 | 3.1065 | 3.1065 | 3.106 | 1770 |
| 1721334360 | 3.121 | 0.04 | 1.18 | 3.121 | 3.121 | 3.121 | 247 |
| 1721248020 | 3.0844999 | -0.04 | -1.14 | 3.1635 | 3.1635 | 3.0844999 | 7640 |
| 1721161560 | 3.12 | -0.04 | -1.33 | 3.1265 | 3.179 | 3.12 | 9431 |
| 1721075160 | 3.162 | -0.15 | -4.51 | 3.2695 | 3.2695 | 3.162 | 23446 |
| 1720815960 | 3.3115 | -0.01 | -0.20 | 3.3285 | 3.3285 | 3.203 | 22822 |
| 1720729560 | 3.318 | 0.1 | 3.03 | 3.258 | 3.318 | 3.2519999 | 1772 |
| 1720643220 | 3.2205 | 0.04 | 1.13 | 3.208 | 3.2205 | 3.208 | 2819 |
| 1720556760 | 3.1845 | 0.06 | 1.90 | 3.164 | 3.1894999 | 3.164 | 559 |
| 1720470360 | 3.125 | -0 | -0.03 | 3.191 | 3.191 | 3.1185 | 197 |
| 1720211220 | 3.126 | -0.05 | -1.71 | 3.2285 | 3.2285 | 3.126 | 27 |
| 1720124820 | 3.1805 | 0.03 | 0.86 | 3.254 | 3.254 | 3.1805 | 619 |
| 1720038420 | 3.1535 | 0.05 | 1.73 | 3.2675 | 3.2675 | 3.1535 | 336 |
| 1719952020 | 3.1 | -0.15 | -4.56 | 3.1645 | 3.173 | 3.1 | 5820 |
| 1719865620 | 3.248 | 0.1 | 3.21 | 3.12 | 3.248 | 3.12 | 1051 |
| 1719606420 | 3.1469999 | -0.07 | -2.24 | 3.216 | 3.2165 | 3.1469999 | 6158 |
| 1719520020 | 3.219 | -0.01 | -0.29 | 3.224 | 3.224 | 3.219 | 18002 |
| 1719433620 | 3.2285 | 0.03 | 0.97 | 3.201 | 3.306 | 3.201 | 2518 |
| 1719347160 | 3.1974999 | -0.17 | -5.16 | 3.2455 | 3.2455 | 3.1974999 | 10305 |
| 1719260820 | 3.3715 | 0.05 | 1.35 | 3.3585 | 3.3715 | 3.2755 | 476 |
| 1719001620 | 3.3264999 | -0.04 | -1.31 | 3.2635 | 3.3264999 | 3.2635 | 708 |
| 1718915160 | 3.3705 | -0.03 | -0.90 | 3.354 | 3.3705 | 3.2645 | 2788 |
| 1718828820 | 3.401 | 0.06 | 1.84 | 3.3925 | 3.401 | 3.3855 | 2159 |
| 1718742360 | 3.3395 | 0.05 | 1.49 | 3.2965 | 3.3395 | 3.2965 | 928 |
| 1718656020 | 3.2905 | 0 | 0.06 | 3.2935 | 3.4005 | 3.2905 | 3526 |
| 1718396820 | 3.2885 | -0.1 | -2.95 | 3.3925 | 3.3925 | 3.286 | 7915 |
| 1718310420 | 3.3885 | 0.09 | 2.82 | 3.25 | 3.3885 | 3.25 | 14860 |
| 1718224020 | 3.2955 | -0.02 | -0.68 | 3.2655 | 3.324 | 3.2655 | 2243 |
| 1718137620 | 3.318 | -0 | -0.02 | 3.318 | 3.318 | 3.318 | 80 |
| 1718051220 | 3.3184999 | -0.03 | -0.88 | 3.242 | 3.3184999 | 3.242 | 16692 |
| 1717792020 | 3.348 | 0.01 | 0.21 | 3.3445 | 3.348 | 3.216 | 356 |
| 1717705620 | 3.341 | -0.01 | -0.16 | 3.3445 | 3.35 | 3.341 | 895 |
| 1717619220 | 3.3464999 | 0.02 | 0.68 | 3.372 | 3.372 | 3.3215 | 1022 |
| 1717532820 | 3.324 | 0.01 | 0.29 | 3.3384999 | 3.3384999 | 3.324 | 153 |
| 1717446420 | 3.3144999 | -0.04 | -1.30 | 3.372 | 3.3795 | 3.3144999 | 2694 |
| 1717187220 | 3.358 | 0.03 | 0.78 | 3.4445 | 3.4445 | 3.2905 | 1043 |
| 1717100820 | 3.332 | -0.07 | -2.10 | 3.3615 | 3.3665 | 3.332 | 879 |
| 1717014420 | 3.4035 | 0.09 | 2.86 | 3.3315 | 3.4035 | 3.323 | 1034 |
| 1716928020 | 3.309 | -0.05 | -1.58 | 3.399 | 3.4165 | 3.309 | 4246 |
| 1716841560 | 3.362 | -0.07 | -2.01 | 3.4485 | 3.4485 | 3.3085 | 5034 |
| 1716582420 | 3.431 | -0.06 | -1.66 | 3.486 | 3.486 | 3.3235 | 23747 |
| 1716496020 | 3.489 | -0.04 | -1.12 | 3.4755 | 3.49 | 3.428 | 11966 |
| 1716409620 | 3.5285 | 0.01 | 0.18 | 3.5205 | 3.5285 | 3.4285 | 5756 |
| 1716323160 | 3.522 | 0 | 0.03 | 3.4875 | 3.522 | 3.455 | 4183 |
| 1716236760 | 3.521 | -0.13 | -3.59 | 3.6515 | 3.6515 | 3.521 | 5147 |
| 1715977620 | 3.652 | 0.06 | 1.71 | 3.481 | 3.652 | 3.481 | 18451 |
| 1715891220 | 3.5905 | 0.01 | 0.29 | 3.562 | 3.5905 | 3.508 | 6962 |
| 1715804820 | 3.58 | 0.07 | 2.04 | 3.554 | 3.58 | 3.5 | 32649 |
| 1715718420 | 3.5085 | -0.08 | -2.24 | 3.5905 | 3.5905 | 3.477 | 7800 |
| 1715631960 | 3.589 | 0.14 | 3.98 | 3.5055 | 3.589 | 3.477 | 10889 |
| 1715372820 | 3.4515 | -0.09 | -2.47 | 3.5395 | 3.5395 | 3.4405 | 4816 |
| 1715286420 | 3.539 | 0.14 | 4.12 | 3.4695 | 3.539 | 3.361 | 512 |
| 1715200020 | 3.399 | -0.08 | -2.23 | 3.372 | 3.406 | 3.372 | 8507 |
| 1715113620 | 3.4765 | -0.05 | -1.47 | 3.532 | 3.532 | 3.4155 | 3639 |
| 1715027220 | 3.5285 | 0.07 | 1.97 | 3.535 | 3.535 | 3.4945 | 8250 |
| 1714768020 | 3.4605 | -0.02 | -0.65 | 3.483 | 3.535 | 3.4415 | 5623 |
| 1714681560 | 3.483 | 0.15 | 4.53 | 3.3855 | 3.485 | 3.354 | 15797 |
| 1714508820 | 3.332 | -0.03 | -0.74 | 3.3635 | 3.3635 | 3.293 | 3491 |
| 1714422420 | 3.357 | 0.02 | 0.67 | 3.329 | 3.357 | 3.3 | 29390 |
| 1714163220 | 3.3344999 | 0.21 | 6.70 | 3.302 | 3.3344999 | 3.2755 | 14099 |
| 1714076820 | 3.125 | -0 | -0.02 | 3.221 | 3.221 | 3.125 | 923 |
| 1713990420 | 3.1255 | -0.05 | -1.54 | 3.186 | 3.2285 | 3.1255 | 508 |
| 1713903960 | 3.1745 | 0.11 | 3.72 | 3.1505 | 3.1745 | 3.1095 | 1793 |
| 1713817560 | 3.0605 | 0.09 | 2.89 | 3.067 | 3.067 | 3.054 | 3432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
