Ishares Iv Plc (EDMJ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 6.202 | -0.01 | -0.16 | 6.202 | 6.202 | 6.202 | 18 |
| 1730409960 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1730323560 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1730237160 | 6.212 | 0 | 0.00 | 6.212 | 6.212 | 6.212 | 0 |
| 1730150760 | 6.212 | 0.05 | 0.86 | 6.214 | 6.214 | 6.212 | 15 |
| 1729888020 | 6.159 | -0.01 | -0.08 | 6.159 | 6.159 | 6.159 | 200 |
| 1729801560 | 6.164 | 0 | 0.00 | 6.164 | 6.164 | 6.164 | 0 |
| 1729715160 | 6.164 | -0.11 | -1.69 | 6.164 | 6.164 | 6.164 | 213 |
| 1729628760 | 6.2699999 | -0.14 | -2.23 | 6.2699999 | 6.2699999 | 6.2699999 | 3 |
| 1729542360 | 6.413 | 0 | 0.00 | 6.413 | 6.413 | 6.413 | 0 |
| 1729283160 | 6.413 | 0.02 | 0.28 | 6.413 | 6.413 | 6.413 | 1951 |
| 1729196760 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1729110360 | 6.3949999 | 0.01 | 0.14 | 6.386 | 6.3949999 | 6.386 | 179 |
| 1729023960 | 6.386 | -0.1 | -1.51 | 6.458 | 6.458 | 6.386 | 2009 |
| 1728937620 | 6.484 | 0.09 | 1.42 | 6.484 | 6.484 | 6.484 | 1 |
| 1728678360 | 6.393 | 0 | 0.00 | 6.393 | 6.393 | 6.393 | 0 |
| 1728591960 | 6.393 | -0.02 | -0.27 | 6.3949999 | 6.3949999 | 6.393 | 878 |
| 1728505560 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1728419160 | 6.41 | -0.04 | -0.59 | 6.41 | 6.41 | 6.41 | 71 |
| 1728332760 | 6.448 | -0.03 | -0.52 | 6.448 | 6.448 | 6.448 | 11 |
| 1728073560 | 6.482 | 0.02 | 0.25 | 6.482 | 6.482 | 6.482 | 1 |
| 1727987220 | 6.466 | 0 | 0.00 | 6.466 | 6.466 | 6.466 | 0 |
| 1727900820 | 6.466 | 0 | 0.00 | 6.466 | 6.466 | 6.466 | 0 |
| 1727814420 | 6.466 | -0.03 | -0.42 | 6.47 | 6.47 | 6.466 | 23 |
| 1727727960 | 6.493 | 0 | 0.00 | 6.493 | 6.493 | 6.493 | 0 |
| 1727468760 | 6.493 | 0 | 0.00 | 6.493 | 6.493 | 6.493 | 0 |
| 1727382360 | 6.493 | 0.15 | 2.38 | 6.493 | 6.493 | 6.493 | 1 |
| 1727295960 | 6.342 | 0 | 0.00 | 6.342 | 6.342 | 6.342 | 0 |
| 1727209560 | 6.342 | -0.09 | -1.45 | 6.35 | 6.35 | 6.342 | 2 |
| 1727123160 | 6.4349999 | 0.04 | 0.64 | 6.4349999 | 6.4349999 | 6.425 | 1504 |
| 1726864020 | 6.394 | 0.09 | 1.35 | 6.394 | 6.394 | 6.394 | 280 |
| 1726777560 | 6.309 | 0 | 0.00 | 6.309 | 6.309 | 6.309 | 0 |
| 1726691160 | 6.309 | 0 | 0.00 | 6.309 | 6.309 | 6.309 | 0 |
| 1726604760 | 6.309 | -0.03 | -0.49 | 6.309 | 6.309 | 6.309 | 1 |
| 1726518420 | 6.34 | 0.11 | 1.68 | 6.354 | 6.354 | 6.34 | 52 |
| 1726259160 | 6.235 | 0 | 0.00 | 6.235 | 6.235 | 6.235 | 0 |
| 1726172760 | 6.235 | 0 | 0.00 | 6.235 | 6.235 | 6.235 | 0 |
| 1726086360 | 6.235 | 0 | 0.00 | 6.235 | 6.235 | 6.235 | 0 |
| 1725999960 | 6.235 | 0 | 0.00 | 6.235 | 6.235 | 6.235 | 0 |
| 1725913560 | 6.235 | 0 | 0.00 | 6.235 | 6.235 | 6.235 | 0 |
| 1725654360 | 6.235 | -0.28 | -4.34 | 6.272 | 6.272 | 6.235 | 2002 |
| 1725567960 | 6.518 | 0 | 0.00 | 6.518 | 6.518 | 6.518 | 0 |
| 1725481560 | 6.518 | 0 | 0.00 | 6.518 | 6.518 | 6.518 | 0 |
| 1725395160 | 6.518 | 0.03 | 0.48 | 6.535 | 6.535 | 6.518 | 1538 |
| 1725308760 | 6.487 | -0.05 | -0.72 | 6.517 | 6.517 | 6.487 | 167 |
| 1725049560 | 6.534 | 0.01 | 0.09 | 6.534 | 6.534 | 6.534 | 14 |
| 1724963160 | 6.5279999 | 0.02 | 0.26 | 6.5279999 | 6.5279999 | 6.5279999 | 1 |
| 1724876760 | 6.511 | 0.08 | 1.18 | 6.511 | 6.511 | 6.511 | 446 |
| 1724790420 | 6.4349999 | 0 | 0.00 | 6.4349999 | 6.4349999 | 6.4349999 | 0 |
| 1724704020 | 6.4349999 | 0 | 0.00 | 6.4349999 | 6.4349999 | 6.4349999 | 0 |
| 1724444820 | 6.4349999 | 0.07 | 1.12 | 6.4349999 | 6.4349999 | 6.4349999 | 150 |
| 1724358420 | 6.364 | -0.02 | -0.27 | 6.364 | 6.364 | 6.364 | 109 |
| 1724271960 | 6.381 | 0.09 | 1.43 | 6.38 | 6.382 | 6.38 | 3 |
| 1724185620 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1724099220 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1723840020 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1723753620 | 6.291 | 0.29 | 4.78 | 6.2009999 | 6.291 | 6.2009999 | 9 |
| 1723667160 | 6.0039999 | 0 | 0.00 | 6.0039999 | 6.0039999 | 6.0039999 | 0 |
| 1723580760 | 6.0039999 | 0 | 0.00 | 6.0039999 | 6.0039999 | 6.0039999 | 0 |
| 1723494360 | 6.0039999 | 0.03 | 0.49 | 6.025 | 6.025 | 5.999 | 13 |
| 1723235220 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1723148820 | 5.975 | -0.05 | -0.86 | 5.957 | 5.975 | 5.957 | 166 |
| 1723062360 | 6.027 | 0.28 | 4.93 | 6.0439999 | 6.0439999 | 6.018 | 776 |
| 1722975960 | 5.744 | 0.04 | 0.75 | 5.698 | 5.744 | 5.698 | 159 |
| 1722889620 | 5.7009999 | -0.2 | -3.41 | 5.742 | 5.742 | 5.6929999 | 460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
