Ishares Iv Plc (EDMJ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 6.4 | -0.11 | -1.63 | 6.4 | 6.4 | 6.4 | 1000 |
| 1721334420 | 6.506 | 0 | 0.00 | 6.506 | 6.506 | 6.506 | 0 |
| 1721248020 | 6.506 | 0 | 0.00 | 6.506 | 6.506 | 6.506 | 127 |
| 1721161560 | 6.506 | 0 | 0.00 | 6.506 | 6.506 | 6.506 | 0 |
| 1721075160 | 6.506 | -0.03 | -0.44 | 6.521 | 6.521 | 6.506 | 9 |
| 1720815960 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1720729560 | 6.535 | 0.01 | 0.21 | 6.498 | 6.535 | 6.485 | 45 |
| 1720643220 | 6.521 | 0.1 | 1.49 | 6.471 | 6.521 | 6.471 | 2973 |
| 1720556760 | 6.425 | 0.04 | 0.67 | 6.425 | 6.425 | 6.425 | 2 |
| 1720470360 | 6.382 | 0.07 | 1.04 | 6.381 | 6.382 | 6.381 | 13 |
| 1720211220 | 6.316 | 0 | 0.00 | 6.316 | 6.316 | 6.316 | 0 |
| 1720124820 | 6.316 | 0 | 0.00 | 6.316 | 6.316 | 6.316 | 0 |
| 1720038420 | 6.316 | 0 | 0.00 | 6.316 | 6.316 | 6.316 | 0 |
| 1719952020 | 6.316 | 0.07 | 1.10 | 6.32 | 6.32 | 6.316 | 7 |
| 1719865620 | 6.247 | -0.06 | -0.89 | 6.257 | 6.264 | 6.247 | 123 |
| 1719606420 | 6.303 | 0.05 | 0.83 | 6.303 | 6.303 | 6.303 | 1228 |
| 1719520020 | 6.251 | 0 | 0.00 | 6.251 | 6.251 | 6.251 | 0 |
| 1719433620 | 6.251 | 0.02 | 0.37 | 6.251 | 6.251 | 6.251 | 877 |
| 1719347160 | 6.228 | 0.07 | 1.12 | 6.226 | 6.228 | 6.226 | 1982 |
| 1719260820 | 6.159 | 0.04 | 0.72 | 6.16 | 6.16 | 6.159 | 317 |
| 1719001560 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1718915160 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1718828760 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1718742360 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 900 |
| 1718656020 | 6.115 | -0.06 | -0.97 | 6.111 | 6.115 | 6.111 | 370 |
| 1718396820 | 6.175 | 0 | 0.00 | 6.175 | 6.175 | 6.175 | 0 |
| 1718310420 | 6.175 | -0.07 | -1.12 | 6.175 | 6.175 | 6.175 | 5 |
| 1718224020 | 6.245 | 0 | 0.00 | 6.245 | 6.245 | 6.245 | 50 |
| 1718137620 | 6.245 | 0 | 0.00 | 6.245 | 6.245 | 6.245 | 0 |
| 1718051220 | 6.245 | 0 | 0.00 | 6.245 | 6.245 | 6.245 | 0 |
| 1717792020 | 6.245 | -0.02 | -0.30 | 6.245 | 6.245 | 6.245 | 12 |
| 1717705620 | 6.264 | 0 | 0.00 | 6.264 | 6.264 | 6.264 | 0 |
| 1717619220 | 6.264 | -0.02 | -0.37 | 6.264 | 6.264 | 6.264 | 1 |
| 1717532820 | 6.287 | -0.01 | -0.14 | 6.288 | 6.288 | 6.287 | 26 |
| 1717446420 | 6.296 | 0.1 | 1.55 | 6.29 | 6.296 | 6.283 | 28 |
| 1717187220 | 6.2 | 0.07 | 1.14 | 6.2 | 6.2 | 6.2 | 31 |
| 1717100820 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1717014420 | 6.13 | -0.11 | -1.72 | 6.1289999 | 6.13 | 6.1289999 | 24 |
| 1716927960 | 6.237 | 0 | 0.00 | 6.237 | 6.237 | 6.237 | 0 |
| 1716841560 | 6.237 | 0.04 | 0.69 | 6.237 | 6.237 | 6.237 | 2 |
| 1716582420 | 6.194 | -0.05 | -0.80 | 6.194 | 6.194 | 6.194 | 12 |
| 1716495960 | 6.244 | 0 | 0.00 | 6.244 | 6.244 | 6.244 | 0 |
| 1716409560 | 6.244 | 0 | 0.00 | 6.244 | 6.244 | 6.244 | 0 |
| 1716323160 | 6.244 | -0.04 | -0.59 | 6.244 | 6.244 | 6.244 | 1000 |
| 1716236760 | 6.281 | 0.06 | 0.98 | 6.281 | 6.281 | 6.281 | 1 |
| 1715977620 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1715891220 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1715804820 | 6.22 | 0.03 | 0.55 | 6.22 | 6.22 | 6.22 | 8 |
| 1715718360 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1715631960 | 6.186 | -0.04 | -0.64 | 6.198 | 6.198 | 6.186 | 740 |
| 1715372820 | 6.226 | 0.02 | 0.26 | 6.226 | 6.226 | 6.226 | 2000 |
| 1715286420 | 6.21 | -0.1 | -1.51 | 6.21 | 6.21 | 6.21 | 1 |
| 1715200020 | 6.305 | 0 | 0.00 | 6.305 | 6.305 | 6.305 | 0 |
| 1715113620 | 6.305 | 0.02 | 0.35 | 6.305 | 6.305 | 6.305 | 12 |
| 1715027160 | 6.283 | 0 | 0.00 | 6.283 | 6.283 | 6.283 | 0 |
| 1714767960 | 6.283 | 0 | 0.00 | 6.283 | 6.283 | 6.283 | 0 |
| 1714681560 | 6.283 | 0.1 | 1.68 | 6.256 | 6.288 | 6.256 | 33 |
| 1714508820 | 6.179 | 0 | 0.00 | 6.179 | 6.179 | 6.179 | 0 |
| 1714422420 | 6.179 | 0 | 0.00 | 6.179 | 6.179 | 6.179 | 0 |
| 1714163220 | 6.179 | -0.02 | -0.31 | 6.179 | 6.179 | 6.179 | 4 |
| 1714076760 | 6.198 | 0 | 0.00 | 6.198 | 6.198 | 6.198 | 0 |
| 1713990360 | 6.198 | 0 | 0.00 | 6.198 | 6.198 | 6.198 | 0 |
| 1713903960 | 6.198 | 0.07 | 1.19 | 6.198 | 6.198 | 6.198 | 1000 |
| 1713817620 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
