Ishares Iv Plc (EDMU)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 10.528 | -0.08 | -0.75 | 10.602 | 10.602 | 10.528 | 10491 |
| 1737667620 | 10.608 | -0.04 | -0.34 | 10.598 | 10.632 | 10.598 | 933 |
| 1737581220 | 10.644 | 0.11 | 1.01 | 10.6 | 10.646 | 10.561999 | 2487 |
| 1737494820 | 10.538 | 0.05 | 0.52 | 10.548 | 10.582 | 10.51 | 1693 |
| 1737408420 | 10.484 | -0.17 | -1.56 | 10.566 | 10.608 | 10.484 | 3606 |
| 1737149220 | 10.65 | 0.13 | 1.27 | 10.518 | 10.65 | 10.513999 | 2404 |
| 1737062820 | 10.516 | 0.03 | 0.27 | 10.536 | 10.558 | 10.516 | 3806 |
| 1736976420 | 10.488 | 0.14 | 1.37 | 10.336 | 10.513999 | 10.298 | 14375 |
| 1736890020 | 10.346 | 0.04 | 0.37 | 10.384 | 10.4 | 10.344 | 5091 |
| 1736803620 | 10.308 | -0.07 | -0.66 | 10.318 | 10.342 | 10.256 | 3350 |
| 1736544420 | 10.376 | -0.08 | -0.77 | 10.444 | 10.444 | 10.32 | 2800 |
| 1736458020 | 10.456 | 0.02 | 0.15 | 10.442 | 10.456 | 10.412 | 2255 |
| 1736371620 | 10.44 | 0.03 | 0.25 | 10.388 | 10.456 | 10.388 | 1096 |
| 1736285220 | 10.414 | -0.11 | -1.08 | 10.452 | 10.49 | 10.401999 | 1650 |
| 1736198820 | 10.528 | 0.04 | 0.42 | 10.474 | 10.528 | 10.438 | 4578 |
| 1735939620 | 10.484 | 0.11 | 1.04 | 10.444 | 10.518 | 10.392 | 5153 |
| 1735853220 | 10.376 | 0.01 | 0.14 | 10.406 | 10.474 | 10.318 | 1137 |
| 1735594020 | 10.362 | -0.02 | -0.19 | 10.414 | 10.417999 | 10.362 | 1584 |
| 1735334820 | 10.382 | 0 | 0.02 | 10.454 | 10.516 | 10.382 | 2821 |
| 1734989220 | 10.38 | 0.03 | 0.27 | 10.384 | 10.416 | 10.38 | 2545 |
| 1734730020 | 10.352 | 0.03 | 0.29 | 10.289999 | 10.438 | 10.158 | 3272 |
| 1734643620 | 10.321999 | -0.2 | -1.86 | 10.31 | 10.356 | 10.263999 | 2797 |
| 1734557220 | 10.518 | 0.01 | 0.13 | 10.51 | 10.545999 | 10.486 | 778 |
| 1734470820 | 10.504 | -0.01 | -0.13 | 10.536 | 10.536 | 10.478 | 51241 |
| 1734384420 | 10.518 | -0 | -0.02 | 10.507999 | 10.539999 | 10.476 | 3676 |
| 1734125220 | 10.52 | -0.04 | -0.36 | 10.58 | 10.58 | 10.5 | 110356 |
| 1734038820 | 10.558 | -0.03 | -0.30 | 10.545999 | 10.56 | 10.534 | 352 |
| 1733952420 | 10.59 | 0.08 | 0.80 | 10.476 | 10.59 | 10.476 | 2468 |
| 1733866020 | 10.506 | 0.03 | 0.25 | 10.458 | 10.516 | 10.458 | 18428 |
| 1733779620 | 10.48 | -0.05 | -0.47 | 10.506 | 10.538 | 10.446 | 32564 |
| 1733520420 | 10.529999 | 0.04 | 0.38 | 10.456 | 10.529999 | 10.456 | 568 |
| 1733434020 | 10.49 | -0.05 | -0.44 | 10.528 | 10.544 | 10.49 | 1048 |
| 1733347620 | 10.536 | 0.07 | 0.71 | 10.492 | 10.539999 | 10.462 | 1283 |
| 1733261220 | 10.462 | -0.01 | -0.08 | 10.492 | 10.492 | 10.449999 | 1298 |
| 1733174820 | 10.47 | 0.06 | 0.62 | 10.44 | 10.506 | 10.401999 | 8660 |
| 1732915620 | 10.406 | 0.02 | 0.15 | 10.36 | 10.432 | 10.356 | 1136 |
| 1732829220 | 10.39 | 0.04 | 0.43 | 10.372 | 10.39 | 10.358 | 985 |
| 1732742820 | 10.346 | -0.1 | -0.92 | 10.433999 | 10.462 | 10.311999 | 1683 |
| 1732656420 | 10.442 | 0.03 | 0.29 | 10.42 | 10.442 | 10.362 | 1568 |
| 1732570020 | 10.412 | -0.02 | -0.19 | 10.385999 | 10.438 | 10.385999 | 5734 |
| 1732310820 | 10.432 | 0.14 | 1.32 | 10.337999 | 10.444 | 10.337999 | 3502 |
| 1732224420 | 10.295999 | 0.15 | 1.48 | 10.176 | 10.295999 | 10.176 | 11815 |
| 1732138020 | 10.146 | 0.02 | 0.24 | 10.151999 | 10.202 | 10.128 | 8991 |
| 1732051620 | 10.122 | 0.05 | 0.48 | 10.132 | 10.148 | 10.036 | 121271 |
| 1731965220 | 10.074 | -0.06 | -0.59 | 10.16 | 10.16 | 10.074 | 170 |
| 1731705960 | 10.134 | -0.15 | -1.46 | 10.206 | 10.206 | 10.134 | 3406 |
| 1731619560 | 10.284 | -0.04 | -0.43 | 10.321999 | 10.366 | 10.284 | 932 |
| 1731533160 | 10.327999 | 0.07 | 0.68 | 10.24 | 10.346 | 10.199999 | 4332 |
| 1731446820 | 10.257999 | 0.03 | 0.31 | 10.242 | 10.284 | 10.242 | 5284 |
| 1731360420 | 10.226 | 0.02 | 0.24 | 10.194 | 10.278 | 10.172 | 4201 |
| 1731101220 | 10.202 | 0.15 | 1.47 | 10.074 | 10.202 | 10.039999 | 5664 |
| 1731014760 | 10.054 | 0.01 | 0.12 | 10.042 | 10.055999 | 10 | 8238 |
| 1730928360 | 10.042 | 0.41 | 4.30 | 9.983 | 10.044 | 9.948 | 3404 |
| 1730841960 | 9.628 | 0.13 | 1.37 | 9.5429999 | 9.628 | 9.501 | 3518 |
| 1730755560 | 9.4979999 | -0.11 | -1.13 | 9.57 | 9.5719999 | 9.4979999 | 3941 |
| 1730496360 | 9.6069999 | 0.07 | 0.74 | 9.5399999 | 9.617 | 9.5399999 | 3377 |
| 1730409960 | 9.536 | -0.22 | -2.20 | 9.664 | 9.664 | 9.504 | 3645 |
| 1730323560 | 9.751 | -0.03 | -0.32 | 9.8059999 | 9.8059999 | 9.751 | 2438 |
| 1730237160 | 9.782 | -0.01 | -0.05 | 9.787 | 9.788 | 9.773 | 1616 |
| 1730150760 | 9.787 | 0.02 | 0.22 | 9.767 | 9.8089999 | 9.766 | 4742 |
| 1729888020 | 9.766 | 0.05 | 0.48 | 9.7479999 | 9.785 | 9.74 | 3606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
