Ishares Iv Plc (EUED)
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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.03 | -0.01 | -0.14 | 5.03 | 5.03 | 5.03 | 4 |
| 1721939160 | 5.0370999 | 0 | 0.04 | 5.0271999 | 5.0393 | 5.0271999 | 3080 |
| 1721852820 | 5.0351 | -0 | -0.06 | 5.0351 | 5.0351 | 5.0351 | 32 |
| 1721766420 | 5.0378999 | -0.01 | -0.11 | 5.0377 | 5.0378999 | 5.0340999 | 2180 |
| 1721679960 | 5.0431999 | 0 | 0.03 | 5.0373 | 5.0431999 | 5.0370999 | 202366 |
| 1721420760 | 5.0416 | 0.01 | 0.18 | 5.033 | 5.0416 | 5.0329 | 409 |
| 1721334360 | 5.0327 | 0 | 0.01 | 5.0312 | 5.0351 | 5.0312 | 1302 |
| 1721248020 | 5.032 | 0 | 0.03 | 5.032 | 5.032 | 5.032 | 18000 |
| 1721161560 | 5.0304 | -0 | -0.05 | 5.0343 | 5.0343 | 5.0304 | 716 |
| 1721075160 | 5.0328 | 0 | 0.06 | 5.0307 | 5.0335 | 5.0307 | 1451 |
| 1720815960 | 5.03 | 0.01 | 0.15 | 5.0319 | 5.0319 | 5.03 | 13400 |
| 1720729560 | 5.0223 | -0.01 | -0.10 | 5.0321 | 5.0405 | 5.0223 | 64219 |
| 1720643220 | 5.0273 | -0 | -0.04 | 5.0279 | 5.0294999 | 5.0269 | 5840 |
| 1720556760 | 5.0292 | 0.01 | 0.22 | 5.0277 | 5.0292 | 5.0259 | 12663 |
| 1720470360 | 5.0180999 | -0.01 | -0.18 | 5.0269 | 5.0340999 | 5.0180999 | 8454 |
| 1720211220 | 5.0269 | 0.01 | 0.19 | 5.0328 | 5.0328 | 5.0247 | 19259 |
| 1720124820 | 5.0174 | 0 | 0.00 | 5.0174 | 5.0174 | 5.0174 | 0 |
| 1720038420 | 5.0174 | -0 | -0.09 | 5.025 | 5.0334 | 5.0174 | 2008 |
| 1719952020 | 5.0218999 | 0 | 0.02 | 5.0209 | 5.0218999 | 5.0201 | 5911 |
| 1719865620 | 5.0207 | -0 | -0.05 | 5.0213 | 5.0214 | 5.0207 | 1871 |
| 1719606420 | 5.0231 | 0.02 | 0.32 | 5.0231 | 5.0231 | 5.0231 | 2 |
| 1719520020 | 5.0071 | -0.01 | -0.17 | 5.0157 | 5.0157 | 5.0071 | 16986 |
| 1719433620 | 5.0157 | 0 | 0.07 | 5.0157 | 5.0157 | 5.0137 | 17060 |
| 1719347160 | 5.0121 | 0.01 | 0.15 | 5.0111 | 5.0137 | 5.0111 | 24120 |
| 1719260820 | 5.0048 | -0.01 | -0.18 | 5.0042 | 5.0209 | 5.0042 | 2351 |
| 1719001620 | 5.0137 | 0.01 | 0.18 | 5.0199999 | 5.0199999 | 5.0113 | 10774 |
| 1718915160 | 5.0045 | -0.01 | -0.18 | 5.0045 | 5.0045 | 5.0045 | 1 |
| 1718828820 | 5.0134999 | 0 | 0.01 | 5.0191999 | 5.0191999 | 5.011 | 2810 |
| 1718742360 | 5.0130999 | -0 | -0.09 | 5.0130999 | 5.0130999 | 5.0130999 | 2000 |
| 1718656020 | 5.0175 | -0 | -0.02 | 5.0186 | 5.0186 | 5.0115 | 9495 |
| 1718396820 | 5.0186 | 0.01 | 0.15 | 5.0167 | 5.0186 | 5.0167 | 460 |
| 1718310420 | 5.0113 | -0.1 | -1.91 | 5.0111 | 5.0163 | 5.0101 | 426360 |
| 1718224020 | 5.1089 | 0 | 0.04 | 5.1087 | 5.1089 | 5.1087 | 1502 |
| 1718137620 | 5.1071 | 0 | 0.00 | 5.1071 | 5.1071 | 5.1071 | 0 |
| 1718051220 | 5.1071 | -0 | -0.02 | 5.1055 | 5.1081 | 5.1055 | 3350 |
| 1717792020 | 5.1083 | 0 | 0.10 | 5.1085 | 5.1085 | 5.1059 | 139 |
| 1717705620 | 5.1033 | 0 | 0.00 | 5.1079999 | 5.1079999 | 5.1031 | 1568 |
| 1717619220 | 5.1031 | -0 | -0.05 | 5.1113 | 5.1113 | 5.1031 | 414 |
| 1717532820 | 5.1059 | 0 | 0.00 | 5.1059 | 5.1059 | 5.1059 | 0 |
| 1717446420 | 5.1059 | 0 | 0.02 | 5.1026999 | 5.1059 | 5.1026999 | 112 |
| 1717187220 | 5.1049 | 0 | 0.06 | 5.101 | 5.1049 | 5.101 | 7081 |
| 1717100820 | 5.1017 | 0.01 | 0.21 | 5.1021 | 5.1021 | 5.1017 | 393 |
| 1717014420 | 5.0912 | -0.01 | -0.17 | 5.1017 | 5.1017 | 5.0912 | 2228 |
| 1716928020 | 5.0999999 | 0 | 0.02 | 5.0984999 | 5.0999999 | 5.0967 | 6991 |
| 1716841560 | 5.0989 | 0 | 0.06 | 5.0885 | 5.0989 | 5.0885 | 655 |
| 1716582420 | 5.0959 | -0.02 | -0.38 | 5.1033 | 5.1033 | 5.0957 | 199 |
| 1716496020 | 5.1153 | 0.02 | 0.39 | 5.1031 | 5.1153 | 5.0617 | 38909 |
| 1716409620 | 5.0953 | -0 | -0.00 | 5.0953 | 5.0953 | 5.0953 | 8467 |
| 1716323160 | 5.0955 | 0.01 | 0.19 | 5.1032 | 5.1032 | 5.0946999 | 4390 |
| 1716236760 | 5.0858 | -0.01 | -0.15 | 5.0858 | 5.0858 | 5.0858 | 46 |
| 1715977620 | 5.0934999 | 0 | 0.00 | 5.0929 | 5.0934999 | 5.0929 | 342 |
| 1715891220 | 5.0934999 | 0 | 0.03 | 5.0957 | 5.0957 | 5.0934999 | 27188 |
| 1715804820 | 5.0921 | 0 | 0.04 | 5.0934999 | 5.0934999 | 5.0921 | 101 |
| 1715718420 | 5.0900999 | -0.01 | -0.13 | 5.0929 | 5.0929 | 5.0900999 | 4016 |
| 1715631960 | 5.0965 | -0 | -0.00 | 5.1031 | 5.1031 | 5.0965 | 7340 |
| 1715372820 | 5.0967 | 0 | 0.07 | 5.0959 | 5.097 | 5.0941 | 1888 |
| 1715286420 | 5.0929 | 0 | 0.03 | 5.1009 | 5.1009 | 5.0851 | 7 |
| 1715200020 | 5.0915 | -0 | -0.05 | 5.0915 | 5.0915 | 5.0915 | 20 |
| 1715113620 | 5.0938999 | -0 | -0.07 | 5.0941 | 5.097 | 5.0937 | 279035 |
| 1715027220 | 5.0975 | 0.02 | 0.32 | 5.1009 | 5.1009 | 5.0893 | 26444 |
| 1714767960 | 5.0812 | 0 | 0.00 | 5.0812 | 5.0812 | 5.0812 | 0 |
| 1714681560 | 5.0812 | -0 | -0.08 | 5.0911 | 5.0974 | 5.0812 | 35691 |
| 1714508820 | 5.0853 | -0 | -0.00 | 5.0862999 | 5.0879 | 5.0853 | 8211 |
| 1714422420 | 5.0854999 | -0 | -0.04 | 5.0809 | 5.0885 | 5.0809 | 29188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
