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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 6.433 | 0 | 0.00 | 6.404 | 6.433 | 6.404 | 19 |
| 1739914020 | 6.433 | 0.03 | 0.45 | 6.4269999 | 6.45 | 6.4269999 | 7814 |
| 1739827620 | 6.404 | 0 | 0.02 | 6.399 | 6.414 | 6.399 | 152 |
| 1739568420 | 6.4029999 | 0.04 | 0.57 | 6.41 | 6.41 | 6.4029999 | 564 |
| 1739482020 | 6.367 | 0.04 | 0.57 | 6.367 | 6.367 | 6.367 | 24 |
| 1739395620 | 6.331 | -0.09 | -1.40 | 6.4 | 6.4 | 6.331 | 541 |
| 1739309220 | 6.421 | -0.05 | -0.77 | 6.432 | 6.432 | 6.421 | 314 |
| 1739222820 | 6.471 | 0.04 | 0.61 | 6.436 | 6.471 | 6.424 | 2082 |
| 1738963620 | 6.432 | -0.01 | -0.12 | 6.44 | 6.44 | 6.422 | 3216 |
| 1738877220 | 6.44 | 0.05 | 0.77 | 6.431 | 6.44 | 6.407 | 647 |
| 1738790820 | 6.391 | 0 | 0.03 | 6.39 | 6.391 | 6.39 | 503 |
| 1738704420 | 6.389 | 0.04 | 0.68 | 6.354 | 6.389 | 6.336 | 480 |
| 1738618020 | 6.346 | -0.08 | -1.29 | 6.471 | 6.471 | 6.341 | 158 |
| 1738358820 | 6.429 | 0.04 | 0.56 | 6.416 | 6.433 | 6.416 | 43 |
| 1738272420 | 6.393 | -0.01 | -0.22 | 6.388 | 6.393 | 6.388 | 3576 |
| 1738186020 | 6.407 | 0.09 | 1.39 | 6.401 | 6.407 | 6.401 | 172 |
| 1738099620 | 6.319 | 0.01 | 0.19 | 6.354 | 6.377 | 6.319 | 2788 |
| 1738013220 | 6.307 | -0.16 | -2.49 | 6.441 | 6.441 | 6.268 | 3571 |
| 1737754020 | 6.468 | 0.01 | 0.11 | 6.471 | 6.471 | 6.444 | 3474 |
| 1737667620 | 6.461 | -0 | -0.03 | 6.47 | 6.47 | 6.461 | 2043 |
| 1737581220 | 6.463 | 0.03 | 0.44 | 6.466 | 6.491 | 6.463 | 605 |
| 1737494820 | 6.4349999 | -0.02 | -0.37 | 6.479 | 6.479 | 6.4349999 | 131 |
| 1737408420 | 6.459 | -0.01 | -0.11 | 6.5 | 6.5 | 6.431 | 3901 |
| 1737149220 | 6.466 | 0.03 | 0.53 | 6.432 | 6.466 | 6.4109999 | 1068 |
| 1737062820 | 6.432 | 0.08 | 1.32 | 6.4189999 | 6.432 | 6.4 | 227 |
| 1736976420 | 6.348 | 0.05 | 0.81 | 6.281 | 6.396 | 6.281 | 169 |
| 1736890020 | 6.297 | 0 | 0.06 | 6.337 | 6.337 | 6.297 | 837 |
| 1736803620 | 6.293 | -0.04 | -0.62 | 6.316 | 6.316 | 6.24 | 929 |
| 1736544420 | 6.332 | -0.03 | -0.42 | 6.36 | 6.36 | 6.332 | 58 |
| 1736458020 | 6.359 | 0.04 | 0.60 | 6.322 | 6.359 | 6.322 | 312 |
| 1736371620 | 6.321 | -0.06 | -0.94 | 6.382 | 6.382 | 6.321 | 500 |
| 1736285220 | 6.381 | -0.02 | -0.27 | 6.402 | 6.407 | 6.36 | 2785 |
| 1736198820 | 6.398 | 0.04 | 0.63 | 6.386 | 6.398 | 6.386 | 1008 |
| 1735939620 | 6.358 | -0.06 | -0.93 | 6.38 | 6.38 | 6.331 | 845 |
| 1735853220 | 6.418 | 0.11 | 1.79 | 6.295 | 6.418 | 6.295 | 3926 |
| 1735594020 | 6.305 | -0.01 | -0.11 | 6.358 | 6.358 | 6.305 | 769 |
| 1735334820 | 6.312 | 0 | 0.02 | 6.39 | 6.392 | 6.312 | 648 |
| 1734989220 | 6.311 | 0.08 | 1.24 | 6.34 | 6.34 | 6.311 | 6246 |
| 1734730020 | 6.234 | -0.08 | -1.24 | 6.2 | 6.234 | 6.2 | 4540 |
| 1734643620 | 6.312 | -0.13 | -2.08 | 6.4 | 6.4 | 6.312 | 211 |
| 1734557220 | 6.446 | 0 | 0.00 | 6.446 | 6.446 | 6.446 | 75 |
| 1734470820 | 6.446 | -0.02 | -0.31 | 6.474 | 6.474 | 6.445 | 1817 |
| 1734384420 | 6.466 | 0.05 | 0.83 | 6.4509999 | 6.466 | 6.444 | 2518 |
| 1734125220 | 6.413 | -0.07 | -1.13 | 6.473 | 6.473 | 6.413 | 1567 |
| 1734038820 | 6.486 | 0.03 | 0.48 | 6.486 | 6.486 | 6.486 | 200 |
| 1733952420 | 6.455 | -0.03 | -0.39 | 6.49 | 6.49 | 6.455 | 70 |
| 1733866020 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1733779620 | 6.48 | -0.01 | -0.15 | 6.475 | 6.492 | 6.475 | 2355 |
| 1733520420 | 6.49 | -0.01 | -0.14 | 6.477 | 6.49 | 6.477 | 810 |
| 1733434020 | 6.499 | 0 | 0.00 | 6.494 | 6.499 | 6.494 | 2105 |
| 1733347620 | 6.499 | 0.01 | 0.18 | 6.499 | 6.499 | 6.499 | 14 |
| 1733261220 | 6.487 | -0.01 | -0.11 | 6.494 | 6.494 | 6.487 | 1706 |
| 1733174820 | 6.494 | 0.06 | 0.93 | 6.434 | 6.494 | 6.434 | 313 |
| 1732915620 | 6.434 | 0.06 | 0.86 | 6.4189999 | 6.434 | 6.384 | 1046 |
| 1732829220 | 6.3789999 | -0.05 | -0.82 | 6.371 | 6.3789999 | 6.371 | 3850 |
| 1732742820 | 6.432 | 0 | 0.00 | 6.432 | 6.432 | 6.432 | 0 |
| 1732656420 | 6.432 | -0 | -0.05 | 6.4 | 6.432 | 6.4 | 7990 |
| 1732570020 | 6.4349999 | -0.04 | -0.62 | 6.476 | 6.476 | 6.4349999 | 14 |
| 1732310820 | 6.475 | 0.2 | 3.19 | 6.394 | 6.475 | 6.394 | 4550 |
| 1732224420 | 6.275 | 0 | 0.00 | 6.275 | 6.275 | 6.275 | 0 |
| 1732138020 | 6.275 | -0.02 | -0.29 | 6.293 | 6.293 | 6.275 | 448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
