Ishares Iv Plc (EDM6)
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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 7.498 | -0.03 | -0.45 | 7.492 | 7.498 | 7.489 | 2294 |
| 1721334360 | 7.532 | -0.03 | -0.44 | 7.532 | 7.532 | 7.532 | 7 |
| 1721248020 | 7.565 | -0.03 | -0.38 | 7.561 | 7.565 | 7.561 | 324 |
| 1721161560 | 7.594 | -0.04 | -0.56 | 7.6 | 7.6 | 7.594 | 731 |
| 1721075160 | 7.637 | -0.08 | -1.01 | 7.685 | 7.71 | 7.637 | 231 |
| 1720815960 | 7.715 | 0.07 | 0.94 | 7.715 | 7.715 | 7.715 | 1297 |
| 1720729560 | 7.643 | 0.05 | 0.66 | 7.631 | 7.645 | 7.631 | 1327 |
| 1720643220 | 7.593 | 0.02 | 0.28 | 7.593 | 7.593 | 7.593 | 1759 |
| 1720556760 | 7.572 | -0.06 | -0.72 | 7.572 | 7.572 | 7.572 | 1 |
| 1720470360 | 7.627 | 0.05 | 0.67 | 7.586 | 7.627 | 7.586 | 801 |
| 1720211220 | 7.576 | -0.04 | -0.51 | 7.633 | 7.642 | 7.576 | 1168 |
| 1720124820 | 7.615 | 0.05 | 0.69 | 7.593 | 7.615 | 7.593 | 141 |
| 1720038420 | 7.563 | 0.09 | 1.15 | 7.563 | 7.563 | 7.563 | 44 |
| 1719952020 | 7.477 | -0.11 | -1.42 | 7.54 | 7.54 | 7.477 | 3109 |
| 1719865620 | 7.585 | 0.05 | 0.65 | 7.66 | 7.66 | 7.561 | 454 |
| 1719606420 | 7.536 | -0.02 | -0.32 | 7.536 | 7.536 | 7.536 | 1487 |
| 1719520020 | 7.56 | -0.02 | -0.29 | 7.568 | 7.568 | 7.56 | 214 |
| 1719433620 | 7.582 | -0.04 | -0.49 | 7.582 | 7.582 | 7.582 | 748 |
| 1719347160 | 7.619 | -0.01 | -0.16 | 7.604 | 7.619 | 7.604 | 1044 |
| 1719260820 | 7.631 | 0.06 | 0.82 | 7.568 | 7.631 | 7.566 | 285 |
| 1719001620 | 7.569 | -0.03 | -0.39 | 7.574 | 7.574 | 7.569 | 14 |
| 1718915160 | 7.599 | 0.04 | 0.46 | 7.599 | 7.599 | 7.599 | 278 |
| 1718828820 | 7.564 | 0.02 | 0.23 | 7.567 | 7.567 | 7.562 | 1650 |
| 1718742360 | 7.547 | 0.03 | 0.35 | 7.547 | 7.547 | 7.547 | 1 |
| 1718656020 | 7.521 | -0.14 | -1.88 | 7.548 | 7.562 | 7.504 | 4862 |
| 1718396820 | 7.665 | 0 | 0.00 | 7.665 | 7.665 | 7.665 | 0 |
| 1718310420 | 7.665 | 0.06 | 0.74 | 7.665 | 7.665 | 7.665 | 2600 |
| 1718224020 | 7.609 | 0 | 0.00 | 7.609 | 7.609 | 7.609 | 0 |
| 1718137620 | 7.609 | -0.04 | -0.51 | 7.609 | 7.609 | 7.609 | 149 |
| 1718051220 | 7.648 | -0.05 | -0.60 | 7.664 | 7.664 | 7.648 | 267 |
| 1717792020 | 7.694 | -0.01 | -0.17 | 7.698 | 7.698 | 7.673 | 150 |
| 1717705620 | 7.707 | 0.07 | 0.90 | 7.677 | 7.707 | 7.677 | 726 |
| 1717619220 | 7.638 | 0.08 | 1.11 | 7.629 | 7.638 | 7.629 | 825 |
| 1717532820 | 7.554 | -0.08 | -1.00 | 7.566 | 7.566 | 7.554 | 13 |
| 1717446420 | 7.63 | 0.09 | 1.17 | 7.656 | 7.656 | 7.596 | 14226 |
| 1717187220 | 7.542 | 0.02 | 0.23 | 7.562 | 7.562 | 7.542 | 267 |
| 1717100820 | 7.525 | -0 | -0.05 | 7.525 | 7.525 | 7.525 | 5600 |
| 1717014420 | 7.529 | -0.12 | -1.50 | 7.529 | 7.529 | 7.529 | 650 |
| 1716928020 | 7.644 | 0.03 | 0.38 | 7.684 | 7.684 | 7.644 | 105 |
| 1716841560 | 7.615 | 0.02 | 0.28 | 7.601 | 7.619 | 7.601 | 74 |
| 1716582420 | 7.594 | -0.04 | -0.48 | 7.578 | 7.594 | 7.578 | 543 |
| 1716496020 | 7.631 | -0 | -0.01 | 7.65 | 7.65 | 7.631 | 325 |
| 1716409560 | 7.632 | 0 | 0.00 | 7.632 | 7.632 | 7.632 | 0 |
| 1716323160 | 7.632 | -0.04 | -0.48 | 7.643 | 7.643 | 7.632 | 281 |
| 1716236760 | 7.669 | 0 | 0.05 | 7.669 | 7.669 | 7.669 | 269 |
| 1715977620 | 7.665 | -0 | -0.05 | 7.665 | 7.665 | 7.665 | 30 |
| 1715891220 | 7.669 | -0.01 | -0.07 | 7.673 | 7.673 | 7.669 | 87 |
| 1715804820 | 7.674 | 0.07 | 0.95 | 7.647 | 7.674 | 7.64 | 869 |
| 1715718360 | 7.602 | 0 | 0.00 | 7.602 | 7.602 | 7.602 | 0 |
| 1715631960 | 7.602 | 0.01 | 0.08 | 7.608 | 7.609 | 7.591 | 1202 |
| 1715372820 | 7.596 | 0.08 | 1.08 | 7.593 | 7.596 | 7.593 | 405 |
| 1715286420 | 7.515 | 0.03 | 0.47 | 7.504 | 7.515 | 7.504 | 22 |
| 1715200020 | 7.48 | -0.01 | -0.09 | 7.48 | 7.48 | 7.48 | 330 |
| 1715113620 | 7.487 | 0.09 | 1.24 | 7.419 | 7.487 | 7.416 | 9884 |
| 1715027220 | 7.395 | 0.08 | 1.15 | 7.395 | 7.395 | 7.395 | 494 |
| 1714767960 | 7.311 | 0 | 0.00 | 7.311 | 7.311 | 7.311 | 0 |
| 1714681560 | 7.311 | -0.02 | -0.30 | 7.322 | 7.322 | 7.297 | 1190 |
| 1714508820 | 7.333 | -0.04 | -0.52 | 7.359 | 7.359 | 7.333 | 2071 |
| 1714422420 | 7.371 | 0.1 | 1.32 | 7.372 | 7.372 | 7.371 | 41 |
| 1714163220 | 7.275 | 0 | 0.00 | 7.275 | 7.275 | 7.275 | 0 |
| 1714076820 | 7.275 | -0.03 | -0.42 | 7.308 | 7.308 | 7.26 | 568 |
| 1713990360 | 7.306 | 0 | 0.00 | 7.306 | 7.306 | 7.306 | 0 |
| 1713903960 | 7.306 | 0.07 | 0.93 | 7.304 | 7.306 | 7.304 | 77 |
| 1713817560 | 7.239 | 0.07 | 0.96 | 7.236 | 7.239 | 7.236 | 204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
