Ishares Iv Plc (CBUY)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 5.799 | -0.05 | -0.82 | 5.799 | 5.799 | 5.799 | 1733 |
| 1721334360 | 5.847 | -0.05 | -0.83 | 5.847 | 5.847 | 5.847 | 180 |
| 1721248020 | 5.896 | -0.02 | -0.32 | 5.896 | 5.896 | 5.896 | 500 |
| 1721161560 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1721075160 | 5.915 | 0.04 | 0.73 | 5.934 | 5.934 | 5.915 | 230 |
| 1720815960 | 5.872 | -0.03 | -0.47 | 5.872 | 5.872 | 5.872 | 555 |
| 1720729560 | 5.9 | 0.02 | 0.39 | 5.9 | 5.9 | 5.9 | 110 |
| 1720643220 | 5.877 | 0.01 | 0.24 | 5.869 | 5.877 | 5.869 | 1820 |
| 1720556760 | 5.863 | 0.02 | 0.31 | 5.863 | 5.863 | 5.863 | 555 |
| 1720470360 | 5.845 | 0 | 0.05 | 5.845 | 5.845 | 5.845 | 31 |
| 1720211220 | 5.842 | 0 | 0.00 | 5.842 | 5.842 | 5.842 | 0 |
| 1720124820 | 5.842 | -0.02 | -0.31 | 5.842 | 5.842 | 5.842 | 555 |
| 1720038420 | 5.86 | 0.06 | 1.02 | 5.8019999 | 5.86 | 5.8019999 | 630 |
| 1719952020 | 5.801 | 0.02 | 0.31 | 5.801 | 5.801 | 5.801 | 12 |
| 1719865620 | 5.783 | 0 | 0.00 | 5.783 | 5.783 | 5.783 | 0 |
| 1719606420 | 5.783 | -0.01 | -0.17 | 5.783 | 5.783 | 5.783 | 20 |
| 1719520020 | 5.793 | 0.02 | 0.28 | 5.793 | 5.793 | 5.793 | 333 |
| 1719433620 | 5.777 | 0 | 0.00 | 5.777 | 5.777 | 5.777 | 0 |
| 1719347220 | 5.777 | 0 | 0.00 | 5.777 | 5.777 | 5.777 | 0 |
| 1719260820 | 5.777 | -0.06 | -1.08 | 5.8179999 | 5.8179999 | 5.776 | 3808 |
| 1719001560 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1718915160 | 5.84 | 0.03 | 0.53 | 5.835 | 5.84 | 5.835 | 388 |
| 1718828760 | 5.809 | 0 | 0.00 | 5.809 | 5.809 | 5.809 | 0 |
| 1718742360 | 5.809 | 0.07 | 1.27 | 5.7779999 | 5.809 | 5.768 | 4370 |
| 1718656020 | 5.736 | 0.01 | 0.17 | 5.736 | 5.736 | 5.736 | 260 |
| 1718396820 | 5.726 | 0.01 | 0.26 | 5.726 | 5.726 | 5.726 | 200 |
| 1718310420 | 5.711 | 0.04 | 0.71 | 5.711 | 5.711 | 5.711 | 700 |
| 1718224020 | 5.671 | 0 | 0.00 | 5.671 | 5.671 | 5.671 | 0 |
| 1718137620 | 5.671 | 0 | 0.00 | 5.671 | 5.671 | 5.671 | 0 |
| 1718051220 | 5.671 | 0 | 0.00 | 5.671 | 5.671 | 5.671 | 0 |
| 1717792020 | 5.671 | 0.01 | 0.21 | 5.671 | 5.671 | 5.671 | 22 |
| 1717705620 | 5.659 | 0 | 0.00 | 5.659 | 5.659 | 5.659 | 0 |
| 1717619220 | 5.659 | 0.08 | 1.49 | 5.659 | 5.659 | 5.659 | 400 |
| 1717532820 | 5.5759999 | 0 | 0.09 | 5.521 | 5.5759999 | 5.521 | 22 |
| 1717446420 | 5.571 | -0.03 | -0.54 | 5.571 | 5.571 | 5.571 | 1800 |
| 1717187220 | 5.601 | 0 | 0.00 | 5.601 | 5.601 | 5.601 | 0 |
| 1717100820 | 5.601 | 0 | 0.00 | 5.601 | 5.601 | 5.601 | 0 |
| 1717014420 | 5.601 | 0 | 0.00 | 5.601 | 5.601 | 5.601 | 0 |
| 1716928020 | 5.601 | 0 | 0.02 | 5.601 | 5.601 | 5.601 | 150 |
| 1716841560 | 5.6 | -0.03 | -0.48 | 5.647 | 5.647 | 5.6 | 155 |
| 1716582420 | 5.627 | 0 | 0.09 | 5.627 | 5.627 | 5.627 | 13 |
| 1716496020 | 5.622 | -0.07 | -1.14 | 5.695 | 5.695 | 5.622 | 213 |
| 1716409560 | 5.687 | 0 | 0.00 | 5.687 | 5.687 | 5.687 | 0 |
| 1716323160 | 5.687 | 0 | 0.00 | 5.687 | 5.687 | 5.687 | 0 |
| 1716236760 | 5.687 | 0.03 | 0.44 | 5.687 | 5.687 | 5.687 | 175 |
| 1715977620 | 5.662 | 0 | 0.00 | 5.662 | 5.662 | 5.662 | 0 |
| 1715891220 | 5.662 | 0 | 0.00 | 5.662 | 5.662 | 5.662 | 0 |
| 1715804820 | 5.662 | 0.01 | 0.14 | 5.662 | 5.662 | 5.662 | 32 |
| 1715718420 | 5.654 | 0.09 | 1.69 | 5.654 | 5.654 | 5.654 | 1400 |
| 1715632020 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1715372820 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1715286420 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1715200020 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1715113620 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1715027220 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1714768020 | 5.5599999 | 0.08 | 1.53 | 5.517 | 5.5599999 | 5.517 | 3060 |
| 1714681620 | 5.476 | 0 | 0.00 | 5.476 | 5.476 | 5.476 | 0 |
| 1714508820 | 5.476 | 0 | 0.00 | 5.476 | 5.476 | 5.476 | 0 |
| 1714422420 | 5.476 | 0 | 0.00 | 5.476 | 5.476 | 5.476 | 0 |
| 1714163220 | 5.476 | 0 | 0.00 | 5.476 | 5.476 | 5.476 | 0 |
| 1714076820 | 5.476 | -0.04 | -0.74 | 5.476 | 5.476 | 5.476 | 42 |
| 1713990420 | 5.517 | 0.08 | 1.53 | 5.493 | 5.517 | 5.493 | 4500 |
| 1713903960 | 5.434 | 0 | 0.00 | 5.434 | 5.434 | 5.434 | 0 |
| 1713817560 | 5.434 | 0.04 | 0.78 | 5.433 | 5.434 | 5.433 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
