Ishares Iv Plc (CBUQ)
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 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 5.912 | 0.01 | 0.19 | 5.858 | 5.93 | 5.815 | 9370 |
| 1730409960 | 5.901 | -0.07 | -1.11 | 5.912 | 5.915 | 5.901 | 161 |
| 1730323560 | 5.967 | -0.06 | -1.03 | 5.967 | 5.97 | 5.948 | 131 |
| 1730237160 | 6.029 | 0.04 | 0.75 | 6.038 | 6.038 | 5.976 | 1097 |
| 1730150760 | 5.984 | -0.02 | -0.40 | 6.05 | 6.05 | 5.984 | 172 |
| 1729888020 | 6.008 | 0.05 | 0.82 | 6.015 | 6.017 | 5.966 | 56 |
| 1729801560 | 5.959 | -0.03 | -0.52 | 6.017 | 6.017 | 5.959 | 10070 |
| 1729715160 | 5.99 | -0.04 | -0.65 | 6.047 | 6.047 | 5.937 | 1460 |
| 1729628760 | 6.029 | -0.02 | -0.38 | 6.047 | 6.047 | 5.976 | 1957 |
| 1729542360 | 6.0519999 | 0.02 | 0.38 | 6.059 | 6.059 | 6.015 | 3451 |
| 1729283160 | 6.029 | -0.04 | -0.59 | 6.055 | 6.057 | 6.029 | 246 |
| 1729196760 | 6.065 | 0.09 | 1.46 | 6.043 | 6.065 | 6.001 | 7740 |
| 1729110360 | 5.978 | -0.04 | -0.73 | 6.008 | 6.009 | 5.955 | 87 |
| 1729023960 | 6.022 | 0.01 | 0.17 | 6.024 | 6.08 | 6.0199999 | 2196 |
| 1728937620 | 6.0119999 | 0.06 | 1.04 | 6.016 | 6.0679999 | 5.96 | 1569 |
| 1728678360 | 5.95 | -0.01 | -0.18 | 5.933 | 6.005 | 5.933 | 147 |
| 1728591960 | 5.961 | -0.03 | -0.50 | 5.999 | 6.0039999 | 5.933 | 3402 |
| 1728505560 | 5.991 | 0.08 | 1.37 | 5.942 | 5.991 | 5.8869999 | 162 |
| 1728419160 | 5.91 | 0.03 | 0.49 | 5.9029999 | 5.91 | 5.876 | 970 |
| 1728332760 | 5.881 | -0.08 | -1.29 | 5.91 | 5.964 | 5.881 | 1929 |
| 1728073560 | 5.958 | 0.09 | 1.45 | 5.893 | 5.958 | 5.835 | 1977 |
| 1727987220 | 5.873 | 0.04 | 0.67 | 5.893 | 5.897 | 5.843 | 1937 |
| 1727900820 | 5.834 | -0.06 | -0.97 | 5.876 | 5.8869999 | 5.8179999 | 362 |
| 1727814420 | 5.891 | 0.01 | 0.14 | 5.906 | 5.909 | 5.843 | 2759 |
| 1727728020 | 5.883 | -0.01 | -0.17 | 5.891 | 5.891 | 5.821 | 696 |
| 1727468760 | 5.893 | 0.04 | 0.75 | 5.912 | 5.9189999 | 5.851 | 276 |
| 1727382360 | 5.849 | -0.02 | -0.39 | 5.91 | 5.9189999 | 5.842 | 3568 |
| 1727295960 | 5.872 | 0.01 | 0.12 | 5.82 | 5.872 | 5.809 | 1065 |
| 1727209560 | 5.865 | 0.09 | 1.58 | 5.842 | 5.865 | 5.822 | 354 |
| 1727123160 | 5.774 | -0.03 | -0.47 | 5.753 | 5.812 | 5.753 | 1106 |
| 1726864020 | 5.801 | -0.05 | -0.79 | 5.819 | 5.819 | 5.789 | 645 |
| 1726777560 | 5.847 | 0.11 | 1.94 | 5.783 | 5.847 | 5.783 | 34 |
| 1726691220 | 5.736 | -0.03 | -0.45 | 5.736 | 5.736 | 5.736 | 7 |
| 1726604760 | 5.7619999 | 0.02 | 0.28 | 5.777 | 5.7939999 | 5.742 | 912 |
| 1726518420 | 5.746 | -0.03 | -0.48 | 5.761 | 5.761 | 5.735 | 824 |
| 1726259160 | 5.774 | 0.01 | 0.23 | 5.752 | 5.774 | 5.697 | 372 |
| 1726172760 | 5.761 | 0.1 | 1.84 | 5.738 | 5.761 | 5.706 | 171 |
| 1726086360 | 5.657 | 0.04 | 0.80 | 5.633 | 5.657 | 5.624 | 86 |
| 1725999960 | 5.612 | -0.03 | -0.58 | 5.628 | 5.628 | 5.586 | 12 |
| 1725913620 | 5.6449999 | 0.1 | 1.90 | 5.569 | 5.6449999 | 5.5199999 | 1980 |
| 1725654360 | 5.54 | -0.07 | -1.32 | 5.61 | 5.61 | 5.54 | 1134 |
| 1725567960 | 5.614 | -0.04 | -0.69 | 5.614 | 5.614 | 5.614 | 1 |
| 1725481560 | 5.6529999 | -0.02 | -0.30 | 5.6449999 | 5.664 | 5.613 | 651 |
| 1725395160 | 5.67 | -0.12 | -2.00 | 5.775 | 5.7859999 | 5.67 | 5379 |
| 1725308760 | 5.7859999 | 0.03 | 0.52 | 5.742 | 5.7939999 | 5.735 | 1988 |
| 1725049560 | 5.756 | -0 | -0.07 | 5.735 | 5.756 | 5.729 | 411 |
| 1724963160 | 5.76 | 0.05 | 0.89 | 5.69 | 5.768 | 5.69 | 56 |
| 1724876760 | 5.709 | 0.04 | 0.65 | 5.734 | 5.734 | 5.68 | 86 |
| 1724790420 | 5.672 | -0 | -0.04 | 5.705 | 5.706 | 5.672 | 1029 |
| 1724704020 | 5.674 | 0.03 | 0.55 | 5.665 | 5.717 | 5.665 | 150 |
| 1724444820 | 5.643 | -0.05 | -0.88 | 5.628 | 5.696 | 5.628 | 985 |
| 1724358420 | 5.6929999 | 0 | 0.04 | 5.7 | 5.703 | 5.649 | 52 |
| 1724271960 | 5.691 | 0.01 | 0.16 | 5.689 | 5.694 | 5.686 | 13 |
| 1724185560 | 5.682 | 0.01 | 0.09 | 5.732 | 5.732 | 5.679 | 151 |
| 1724099220 | 5.6769999 | -0.02 | -0.42 | 5.6689999 | 5.6769999 | 5.619 | 345 |
| 1723840020 | 5.7009999 | 0.01 | 0.21 | 5.702 | 5.702 | 5.652 | 33684 |
| 1723753620 | 5.689 | 0.11 | 2.04 | 5.581 | 5.689 | 5.556 | 671 |
| 1723667160 | 5.575 | -0 | -0.05 | 5.533 | 5.584 | 5.533 | 54 |
| 1723580760 | 5.578 | 0.12 | 2.18 | 5.5199999 | 5.578 | 5.518 | 306 |
| 1723494360 | 5.459 | -0 | -0.07 | 5.527 | 5.527 | 5.459 | 577 |
| 1723235220 | 5.463 | 0.01 | 0.18 | 5.502 | 5.511 | 5.453 | 89 |
| 1723148820 | 5.453 | -0.03 | -0.49 | 5.393 | 5.453 | 5.336 | 157 |
| 1723062360 | 5.48 | 0.06 | 1.05 | 5.436 | 5.48 | 5.436 | 1320 |
| 1722975960 | 5.423 | 0.02 | 0.39 | 5.415 | 5.423 | 5.359 | 494 |
| 1722889620 | 5.402 | -0.09 | -1.55 | 5.317 | 5.402 | 5.234 | 10086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
