Ishares II Plc (CBUX)
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 | 5.0195999 | -0 | -0.09 | 5.0557 | 5.0557 | 5.0195999 | 2515 |
| 1721334420 | 5.0239 | 0 | 0.00 | 5.0239 | 5.0239 | 5.0239 | 0 |
| 1721248020 | 5.0239 | 0.04 | 0.72 | 4.9715 | 5.0239 | 4.9715 | 2516 |
| 1721161560 | 4.9879 | -0 | -0.02 | 4.9451 | 4.9879 | 4.9451 | 102 |
| 1721075160 | 4.9889 | 0.09 | 1.79 | 4.9889 | 4.9889 | 4.9889 | 41 |
| 1720815960 | 4.9014 | 0 | 0.00 | 4.9014 | 4.9014 | 4.9014 | 0 |
| 1720729560 | 4.9014 | 0.04 | 0.90 | 4.9014 | 4.9014 | 4.9014 | 2040 |
| 1720643160 | 4.8579 | 0 | 0.00 | 4.8579 | 4.8579 | 4.8579 | 0 |
| 1720556760 | 4.8579 | -0.01 | -0.15 | 4.8579 | 4.8579 | 4.8579 | 20 |
| 1720470420 | 4.8654 | 0 | 0.00 | 4.8654 | 4.8654 | 4.8654 | 0 |
| 1720211220 | 4.8654 | -0 | -0.09 | 4.8654 | 4.8654 | 4.8654 | 31 |
| 1720124820 | 4.8697999 | 0 | 0.00 | 4.8697999 | 4.8697999 | 4.8697999 | 0 |
| 1720038420 | 4.8697999 | 0 | 0.05 | 4.8539 | 4.8697999 | 4.8539 | 12 |
| 1719952020 | 4.8675 | -0.01 | -0.19 | 4.8312 | 4.8675 | 4.8312 | 28 |
| 1719865620 | 4.8769 | -0.01 | -0.14 | 4.8813 | 4.8813 | 4.8769 | 103 |
| 1719606360 | 4.8837 | 0 | 0.00 | 4.8837 | 4.8837 | 4.8837 | 0 |
| 1719519960 | 4.8837 | 0 | 0.00 | 4.8837 | 4.8837 | 4.8837 | 0 |
| 1719433560 | 4.8837 | 0 | 0.00 | 4.8837 | 4.8837 | 4.8837 | 0 |
| 1719347160 | 4.8837 | 0 | 0.02 | 4.8837 | 4.8837 | 4.8837 | 3 |
| 1719260820 | 4.8829 | 0.02 | 0.36 | 4.8829 | 4.8829 | 4.8829 | 11 |
| 1719001620 | 4.8655 | 0.04 | 0.82 | 4.8655 | 4.8655 | 4.8655 | 2500 |
| 1718915160 | 4.8261 | 0 | 0.00 | 4.8261 | 4.8261 | 4.8261 | 0 |
| 1718828760 | 4.8261 | 0 | 0.00 | 4.8261 | 4.8261 | 4.8261 | 0 |
| 1718742360 | 4.8261 | -0.04 | -0.87 | 4.8409 | 4.8409 | 4.8261 | 5501 |
| 1718656020 | 4.8684 | -0.03 | -0.63 | 4.8869 | 4.8869 | 4.8597 | 728 |
| 1718396820 | 4.8992 | -0.02 | -0.36 | 4.8992 | 4.8992 | 4.8992 | 3 |
| 1718310420 | 4.9170999 | 0 | 0.00 | 4.9170999 | 4.9170999 | 4.9170999 | 0 |
| 1718224020 | 4.9170999 | -0 | -0.07 | 4.9170999 | 4.9170999 | 4.9170999 | 2500 |
| 1718137620 | 4.9204 | 0.02 | 0.51 | 4.9204 | 4.9204 | 4.9204 | 400 |
| 1718051220 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1717792020 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1717705620 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1717619220 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1717532820 | 4.8956 | -0.08 | -1.61 | 4.9202 | 4.9202 | 4.8914 | 7582 |
| 1717446420 | 4.9759 | 0.08 | 1.64 | 4.9784 | 4.9784 | 4.9759 | 71 |
| 1717187220 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1717100820 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1717014420 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1716928020 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1716841620 | 4.8956 | 0 | 0.00 | 4.8956 | 4.8956 | 4.8956 | 0 |
| 1716582420 | 4.8956 | -0 | -0.07 | 4.8956 | 4.8956 | 4.8956 | 1 |
| 1716496020 | 4.8987999 | -0.11 | -2.22 | 5.0088999 | 5.0088999 | 4.8987999 | 1610 |
| 1716409620 | 5.0099 | -0.01 | -0.19 | 5.0099 | 5.0099 | 5.0099 | 1197 |
| 1716323160 | 5.0193 | 0.04 | 0.76 | 5.0193 | 5.0193 | 5.0193 | 3 |
| 1716236820 | 4.9816 | 0 | 0.00 | 4.9816 | 4.9816 | 4.9816 | 0 |
| 1715977620 | 4.9816 | 0 | 0.00 | 4.9816 | 4.9816 | 4.9816 | 0 |
| 1715891220 | 4.9816 | -0.01 | -0.14 | 4.9816 | 4.9816 | 4.9816 | 1 |
| 1715804820 | 4.9884 | 0.04 | 0.76 | 4.9824 | 4.9884 | 4.9824 | 91 |
| 1715718420 | 4.9509 | 0 | 0.00 | 4.9509 | 4.9509 | 4.9509 | 0 |
| 1715632020 | 4.9509 | 0 | 0.00 | 4.9509 | 4.9509 | 4.9509 | 0 |
| 1715372820 | 4.9509 | 0 | 0.00 | 4.9509 | 4.9509 | 4.9509 | 0 |
| 1715286420 | 4.9509 | 0.05 | 1.11 | 4.9509 | 4.9509 | 4.9509 | 10 |
| 1715200020 | 4.8964 | 0 | 0.00 | 4.8964 | 4.8964 | 4.8964 | 0 |
| 1715113620 | 4.8964 | 0 | 0.00 | 4.8964 | 4.8964 | 4.8964 | 0 |
| 1715027220 | 4.8964 | 0.03 | 0.67 | 4.8964 | 4.8964 | 4.8964 | 31 |
| 1714767960 | 4.8638 | 0 | 0.00 | 4.8638 | 4.8638 | 4.8638 | 0 |
| 1714681560 | 4.8638 | -0.01 | -0.24 | 4.8529 | 4.8638 | 4.8501 | 74 |
| 1714508820 | 4.8755 | 0 | 0.00 | 4.8755 | 4.8755 | 4.8755 | 0 |
| 1714422420 | 4.8755 | 0 | 0.00 | 4.8755 | 4.8755 | 4.8755 | 0 |
| 1714163220 | 4.8755 | 0.05 | 1.12 | 4.8755 | 4.8755 | 4.8755 | 2500 |
| 1714076820 | 4.8216 | -0.09 | -1.83 | 4.8216 | 4.8216 | 4.8216 | 2500 |
| 1713990420 | 4.9115 | 0.12 | 2.59 | 4.9115 | 4.9115 | 4.9115 | 5000 |
| 1713903960 | 4.7874 | 0 | 0.00 | 4.7874 | 4.7874 | 4.7874 | 0 |
| 1713817560 | 4.7874 | 0.09 | 1.94 | 4.7874 | 4.7874 | 4.7874 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
