Ishares II Plc (CBUX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740605220 | 5.5319 | -0.03 | -0.56 | 5.5319 | 5.5319 | 5.5319 | 37 |
| 1740518820 | 5.563 | 0.04 | 0.69 | 5.575 | 5.575 | 5.5391 | 437 |
| 1740432420 | 5.5251 | -0.02 | -0.28 | 5.5499 | 5.5499 | 5.5251 | 41 |
| 1740173220 | 5.5408 | 0 | 0.00 | 5.5408 | 5.5408 | 5.5408 | 0 |
| 1740086820 | 5.5408 | -0.01 | -0.18 | 5.5408 | 5.5408 | 5.5408 | 91 |
| 1740000420 | 5.551 | 0.07 | 1.24 | 5.551 | 5.551 | 5.551 | 1 |
| 1739914020 | 5.4829 | 0.01 | 0.18 | 5.4829 | 5.4829 | 5.4829 | 800 |
| 1739827620 | 5.4729 | -0.08 | -1.42 | 5.4559 | 5.4729 | 5.4559 | 181 |
| 1739568420 | 5.5519999 | 0.02 | 0.36 | 5.5519999 | 5.5519999 | 5.5519999 | 2 |
| 1739482020 | 5.532 | 0.03 | 0.55 | 5.532 | 5.532 | 5.532 | 1200 |
| 1739395620 | 5.5019 | -0.01 | -0.09 | 5.5019 | 5.5019 | 5.5019 | 3638 |
| 1739309220 | 5.5069 | 0 | 0.00 | 5.5069 | 5.5069 | 5.5069 | 0 |
| 1739222820 | 5.5069 | 0.02 | 0.38 | 5.4921 | 38.97 | 5.4921 | 590 |
| 1738963620 | 5.4859 | -0.03 | -0.53 | 5.4829 | 5.4859 | 5.4829 | 456 |
| 1738877220 | 5.5151 | 0.02 | 0.35 | 5.5180999 | 5.5259 | 5.5151 | 911 |
| 1738790820 | 5.496 | 0.02 | 0.42 | 5.4559 | 5.5039 | 5.4559 | 1180 |
| 1738704420 | 5.4729 | -0.01 | -0.24 | 5.4681 | 5.4729 | 5.4681 | 37 |
| 1738618020 | 5.4859 | 0.02 | 0.31 | 5.4829 | 5.4859 | 5.4541 | 2352 |
| 1738358820 | 5.4691 | 0 | 0.00 | 5.4691 | 5.4691 | 5.4691 | 0 |
| 1738272420 | 5.4691 | 0.03 | 0.51 | 5.4689 | 5.4819 | 5.4689 | 710 |
| 1738186020 | 5.4416 | -0.07 | -1.28 | 5.4479 | 5.4801 | 5.4416 | 4645 |
| 1738099620 | 5.5119 | 0.07 | 1.37 | 5.5051 | 5.5119 | 5.5051 | 71 |
| 1738013220 | 5.4372999 | -0.02 | -0.42 | 5.4357 | 5.4372999 | 5.4357 | 2019 |
| 1737754020 | 5.46 | -0.03 | -0.51 | 5.4090999 | 5.46 | 5.4090999 | 501 |
| 1737667620 | 5.4879 | -0.07 | -1.31 | 5.4759 | 5.4879 | 5.4759 | 567 |
| 1737581220 | 5.5609 | 0 | 0.00 | 5.5609 | 5.5609 | 5.5609 | 0 |
| 1737494820 | 5.5609 | 0.03 | 0.63 | 5.5361 | 5.5609 | 5.5361 | 2006 |
| 1737408420 | 5.5260999 | -0.07 | -1.22 | 5.5538999 | 5.5538999 | 5.5260999 | 143 |
| 1737149220 | 5.5942999 | 0.11 | 2.01 | 5.5195 | 5.5942999 | 5.519 | 8876 |
| 1737062820 | 5.484 | 0.03 | 0.64 | 5.4619 | 5.484 | 5.4619 | 6020 |
| 1736976420 | 5.4490999 | 0.08 | 1.40 | 5.4033 | 5.4669 | 5.4033 | 178 |
| 1736890020 | 5.3738 | -0.02 | -0.28 | 5.3738 | 5.3738 | 5.3738 | 10 |
| 1736803620 | 5.3888 | 0.02 | 0.31 | 5.3689 | 5.3888 | 5.3531 | 42 |
| 1736544420 | 5.3719 | -0.06 | -1.14 | 5.4433 | 5.4433 | 5.3719 | 24 |
| 1736458020 | 5.434 | 0 | 0.00 | 5.434 | 5.434 | 5.434 | 0 |
| 1736371620 | 5.434 | 0.01 | 0.23 | 5.4141 | 5.434 | 5.4108 | 926 |
| 1736285220 | 5.4215 | 0.03 | 0.47 | 5.3703 | 5.4215 | 5.3703 | 302 |
| 1736198820 | 5.3963 | -0.12 | -2.15 | 5.4959 | 5.4959 | 5.3963 | 2629 |
| 1735939620 | 5.5149 | 0.01 | 0.27 | 5.4584 | 5.5149 | 5.4584 | 11749 |
| 1735853220 | 5.5 | 0.11 | 2.06 | 5.4469 | 5.5115999 | 5.4469 | 339 |
| 1735594020 | 5.3888999 | -0.01 | -0.23 | 5.405 | 5.405 | 5.3789 | 154 |
| 1735334820 | 5.4014 | 0.04 | 0.79 | 5.4014 | 5.4014 | 5.4014 | 10 |
| 1734989220 | 5.3587999 | 0.07 | 1.34 | 5.3735 | 5.3755 | 5.3587999 | 495 |
| 1734730020 | 5.2881 | -0.02 | -0.31 | 5.3019 | 5.3049 | 5.2881 | 2365 |
| 1734643620 | 5.3045 | -0.05 | -0.88 | 5.3045 | 5.3045 | 5.3045 | 75 |
| 1734557220 | 5.3517 | -0.04 | -0.66 | 5.3751 | 5.3751 | 5.3517 | 2003 |
| 1734470820 | 5.3871 | -0.05 | -0.93 | 5.3692 | 5.42 | 5.3681 | 5107 |
| 1734384420 | 5.4378 | -0.06 | -1.01 | 5.4509 | 5.4509 | 5.4378 | 349 |
| 1734125220 | 5.4931 | 0 | 0.00 | 5.4931 | 5.4931 | 5.4931 | 0 |
| 1734038820 | 5.4931 | 0 | 0.00 | 5.4931 | 5.4931 | 5.4931 | 0 |
| 1733952420 | 5.4931 | -0.01 | -0.18 | 5.5169 | 5.5169 | 5.4931 | 5 |
| 1733866020 | 5.5032 | -0.05 | -0.97 | 5.5032 | 5.5032 | 5.5032 | 2 |
| 1733779620 | 5.5572 | -0.01 | -0.25 | 5.5558 | 5.5609 | 5.5471 | 1683 |
| 1733520420 | 5.5709 | -0.04 | -0.67 | 5.5801999 | 5.5801999 | 5.5709 | 1400 |
| 1733434020 | 5.6085 | 0.02 | 0.40 | 5.6106 | 5.6106 | 5.6085 | 560 |
| 1733347620 | 5.5861 | -0.07 | -1.27 | 5.5861 | 5.5861 | 5.5861 | 186 |
| 1733261220 | 5.658 | -0.04 | -0.63 | 5.6952 | 5.6952 | 5.6541 | 162 |
| 1733174820 | 5.6941 | -0.03 | -0.57 | 5.7371 | 5.7419 | 5.6941 | 1343 |
| 1732915620 | 5.7269 | 0 | 0.09 | 5.7269 | 5.7269 | 5.7269 | 48 |
| 1732829220 | 5.7219 | 0.03 | 0.46 | 5.72 | 5.7249 | 5.72 | 1443 |
| 1732742820 | 5.6958 | 0.01 | 0.23 | 5.7179 | 5.7179 | 5.6958 | 588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
