Ishares Iv Plc (CBUV)
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 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 9.757 | 0.09 | 0.90 | 9.773 | 9.773 | 9.68 | 4824 |
| 1739482020 | 9.67 | 0.13 | 1.34 | 9.492 | 9.801 | 9.492 | 1453 |
| 1739395620 | 9.542 | -0.05 | -0.50 | 9.574 | 9.708 | 9.542 | 3536 |
| 1739309220 | 9.59 | -0.21 | -2.10 | 9.7609999 | 9.7609999 | 9.59 | 461 |
| 1739222820 | 9.7959999 | 0.04 | 0.38 | 9.721 | 9.8059999 | 9.646 | 5198 |
| 1738963620 | 9.759 | 0.2 | 2.04 | 9.6069999 | 9.759 | 9.603 | 1093 |
| 1738877220 | 9.564 | -0.03 | -0.29 | 9.726 | 9.726 | 9.564 | 6761 |
| 1738790820 | 9.592 | 0 | 0.01 | 9.525 | 9.602 | 9.525 | 7646 |
| 1738704420 | 9.5909999 | 0.08 | 0.89 | 9.4819999 | 9.614 | 9.4819999 | 3404 |
| 1738618020 | 9.506 | -0.14 | -1.48 | 9.598 | 9.632 | 9.4309999 | 7324 |
| 1738358820 | 9.6489999 | 0.09 | 0.90 | 9.688 | 9.737 | 9.6489999 | 4708 |
| 1738272420 | 9.563 | 0.02 | 0.24 | 9.5399999 | 9.637 | 9.5399999 | 5665 |
| 1738186020 | 9.5399999 | 0.1 | 1.03 | 9.6069999 | 9.6069999 | 9.493 | 4864 |
| 1738099620 | 9.443 | 0.29 | 3.20 | 9.225 | 9.5719999 | 9.225 | 7438 |
| 1738013220 | 9.15 | -0.36 | -3.81 | 9.326 | 9.326 | 9.06 | 5113 |
| 1737754020 | 9.512 | -0.06 | -0.65 | 9.5 | 9.512 | 9.426 | 1556 |
| 1737667620 | 9.574 | 0.04 | 0.46 | 9.518 | 9.574 | 9.329 | 2026 |
| 1737581220 | 9.5299999 | 0.18 | 1.88 | 9.557 | 9.558 | 9.425 | 4862 |
| 1737494820 | 9.3539999 | -0.1 | -1.09 | 9.3889999 | 9.394 | 9.3539999 | 1245 |
| 1737408420 | 9.457 | 0.04 | 0.46 | 9.297 | 9.457 | 9.297 | 1677 |
| 1737149220 | 9.414 | 0 | 0.00 | 9.378 | 9.452 | 9.352 | 5873 |
| 1737062820 | 9.414 | 0.14 | 1.47 | 9.448 | 9.448 | 9.302 | 4468 |
| 1736976420 | 9.278 | 0.12 | 1.31 | 9.112 | 9.2929999 | 9.105 | 5412 |
| 1736890020 | 9.158 | 0.05 | 0.54 | 9.1359999 | 9.174 | 9.076 | 3183 |
| 1736803620 | 9.109 | -0.05 | -0.57 | 9.247 | 9.247 | 9.05 | 10910 |
| 1736544420 | 9.161 | -0.08 | -0.85 | 9.275 | 9.292 | 9.083 | 1955 |
| 1736458020 | 9.24 | 0.02 | 0.26 | 9.2579999 | 9.3249999 | 9.24 | 1415 |
| 1736371620 | 9.2159999 | -0.12 | -1.26 | 9.25 | 9.2639999 | 9.207 | 2076 |
| 1736285220 | 9.334 | -0.15 | -1.60 | 9.43 | 9.438 | 9.194 | 3655 |
| 1736198820 | 9.486 | 0.28 | 3.04 | 9.198 | 9.504 | 9.198 | 12007 |
| 1735939620 | 9.206 | -0.03 | -0.27 | 9.294 | 9.397 | 9.206 | 4543 |
| 1735853220 | 9.231 | 0.1 | 1.11 | 9.175 | 9.304 | 9.048 | 7680 |
| 1735594020 | 9.13 | -0.12 | -1.34 | 9.251 | 9.251 | 9.13 | 2896 |
| 1735334820 | 9.254 | -0.04 | -0.39 | 9.375 | 9.375 | 9.118 | 2272 |
| 1734989220 | 9.2899999 | 0.08 | 0.90 | 9.237 | 9.2899999 | 9.173 | 2091 |
| 1734730020 | 9.207 | 0.01 | 0.15 | 9.14 | 9.207 | 8.93 | 6400 |
| 1734643620 | 9.193 | -0.25 | -2.66 | 9.1519999 | 9.259 | 9.103 | 12975 |
| 1734557220 | 9.444 | 0.05 | 0.50 | 9.4309999 | 9.472 | 9.4309999 | 4549 |
| 1734470820 | 9.397 | -0.06 | -0.63 | 9.471 | 9.471 | 9.381 | 3034 |
| 1734384420 | 9.457 | -0.05 | -0.57 | 9.375 | 9.4949999 | 9.375 | 13949 |
| 1734125220 | 9.5109999 | -0.13 | -1.35 | 9.68 | 9.68 | 9.4339999 | 5527 |
| 1734038820 | 9.641 | -0.11 | -1.14 | 9.704 | 9.704 | 9.477 | 7019 |
| 1733952420 | 9.752 | 0.21 | 2.16 | 9.523 | 9.752 | 9.4789999 | 10414 |
| 1733866020 | 9.5459999 | -0.05 | -0.56 | 9.478 | 9.549 | 9.478 | 25373 |
| 1733779620 | 9.6 | -0.14 | -1.44 | 9.832 | 9.832 | 9.491 | 26308 |
| 1733520420 | 9.74 | 0.3 | 3.17 | 9.602 | 9.743 | 9.5139999 | 6233 |
| 1733434020 | 9.441 | -0.18 | -1.90 | 9.64 | 9.669 | 9.441 | 17135 |
| 1733347620 | 9.624 | 0.15 | 1.53 | 9.469 | 9.624 | 9.469 | 9735 |
| 1733261220 | 9.4789999 | 0.04 | 0.45 | 9.4529999 | 9.4789999 | 9.228 | 3709 |
| 1733174820 | 9.4369999 | 0.07 | 0.72 | 9.3 | 9.444 | 9.266 | 8343 |
| 1732915620 | 9.3699999 | 0.13 | 1.45 | 9.242 | 9.3699999 | 9.236 | 1972 |
| 1732829220 | 9.236 | -0.06 | -0.68 | 9.238 | 9.238 | 9.225 | 954 |
| 1732742820 | 9.299 | -0.02 | -0.17 | 9.227 | 9.299 | 9.167 | 3972 |
| 1732656420 | 9.315 | -0.04 | -0.37 | 9.26 | 9.316 | 9.26 | 286 |
| 1732570020 | 9.35 | 0.21 | 2.25 | 9.175 | 9.3539999 | 9.175 | 3980 |
| 1732310820 | 9.144 | -0.2 | -2.14 | 9.25 | 9.286 | 9.144 | 3150 |
| 1732224420 | 9.344 | 0.22 | 2.39 | 9.1709999 | 9.344 | 9.0619999 | 3407 |
| 1732138020 | 9.126 | -0.06 | -0.69 | 9.217 | 9.217 | 9.108 | 1131 |
| 1732051620 | 9.189 | 0.21 | 2.35 | 9.109 | 9.189 | 9.045 | 1383 |
| 1731965220 | 8.978 | -0.05 | -0.52 | 9.111 | 9.111 | 8.978 | 2190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
