Ishares Iv Plc (EUED)
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 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 5.0469 | -0 | -0.08 | 5.0376 | 5.059 | 5.0376 | 198 |
| 1739568420 | 5.0507 | 0 | 0.09 | 5.0481 | 5.0507 | 5.0481 | 2053 |
| 1739482020 | 5.0462999 | 0.01 | 0.19 | 5.0492999 | 5.0507 | 5.0454999 | 2006 |
| 1739395620 | 5.0367 | -0.02 | -0.45 | 5.0492999 | 5.0492999 | 5.0367 | 12552 |
| 1739309220 | 5.0594 | 0.01 | 0.21 | 5.0491 | 5.0594 | 5.0462999 | 2659 |
| 1739222820 | 5.0487 | -0 | -0.04 | 5.0363 | 5.0487 | 5.0363 | 21499 |
| 1738963620 | 5.0509 | -0 | -0.09 | 5.0340999 | 5.0509 | 5.0340999 | 4144 |
| 1738877220 | 5.0555 | -0 | -0.03 | 5.0443 | 5.0555 | 5.0427 | 14891 |
| 1738790820 | 5.0569 | 0.01 | 0.23 | 5.0447 | 5.0569 | 5.0441 | 3567 |
| 1738704420 | 5.0454999 | -0.01 | -0.20 | 5.0553999 | 5.0553999 | 5.0431 | 22283 |
| 1738618020 | 5.0553999 | 0 | 0.01 | 5.0614999 | 5.0614999 | 5.0301 | 17700 |
| 1738358820 | 5.0551 | -0 | -0.00 | 5.0553 | 5.0553 | 5.0336999 | 46343 |
| 1738272420 | 5.0553 | 0.01 | 0.25 | 5.0519999 | 5.0553 | 5.0429 | 51420 |
| 1738186020 | 5.0427 | 0 | 0.05 | 5.0495 | 5.0495 | 5.0401 | 58144 |
| 1738099620 | 5.0401 | -0.01 | -0.18 | 5.0401 | 5.0401 | 5.0401 | 2000 |
| 1738013220 | 5.049 | 0.01 | 0.19 | 5.0395 | 5.049 | 5.0271999 | 34315 |
| 1737754020 | 5.0393999 | 0 | 0.03 | 5.0381 | 5.0393999 | 5.0381 | 119006 |
| 1737667620 | 5.0381 | 0 | 0.08 | 5.0522 | 5.0522 | 5.0378999 | 11932 |
| 1737581220 | 5.0343 | -0 | -0.02 | 5.0374999 | 5.0374999 | 5.0343 | 1393 |
| 1737494820 | 5.0355 | -0 | -0.02 | 5.0355 | 5.0355 | 5.0355 | 3 |
| 1737408420 | 5.0367 | -0.01 | -0.20 | 5.03 | 5.0369 | 5.03 | 24273 |
| 1737149220 | 5.0467 | 0.01 | 0.28 | 5.0309 | 5.0467 | 5.0309 | 30033 |
| 1737062820 | 5.0325 | -0 | -0.07 | 5.0349 | 5.0349 | 5.0325 | 1590 |
| 1736976420 | 5.0361 | -0.01 | -0.17 | 5.0185 | 5.0361 | 5.0185 | 7994 |
| 1736890020 | 5.0448 | 0 | 0.05 | 5.0457 | 5.0457 | 5.0321 | 30945 |
| 1736803620 | 5.0425 | 0.01 | 0.10 | 5.0506 | 5.0506 | 5.0321 | 32798 |
| 1736544420 | 5.0373 | 0 | 0.07 | 5.0547 | 5.0547 | 5.0335 | 1620 |
| 1736458020 | 5.0336999 | -0 | -0.02 | 5.032 | 5.0336999 | 5.032 | 47017 |
| 1736371620 | 5.0345 | 0 | 0.00 | 5.0538999 | 5.062 | 5.0316 | 4643 |
| 1736285220 | 5.0344 | -0.02 | -0.32 | 5.0339 | 5.0351 | 5.0317 | 21147 |
| 1736198820 | 5.0505 | 0.03 | 0.63 | 5.0351 | 5.0505 | 5.0137 | 262678 |
| 1735939620 | 5.0188 | -0.02 | -0.36 | 5.0287 | 5.0358 | 5.0188 | 95 |
| 1735853220 | 5.0368 | 0.01 | 0.22 | 5.0418 | 5.0418 | 5.0195999 | 94815 |
| 1735594020 | 5.0259 | -0 | -0.08 | 5.0148 | 5.0319 | 5.0148 | 11874 |
| 1735334820 | 5.0298 | -0 | -0.01 | 5.0294 | 5.0298 | 5.008 | 1629 |
| 1734989220 | 5.0303 | 0 | 0.08 | 5.0259 | 5.0303 | 5.0247 | 26525 |
| 1734730020 | 5.0263 | -0.01 | -0.26 | 5.0381 | 5.0381 | 5.0202 | 117873 |
| 1734643620 | 5.0393999 | 0 | 0.06 | 5.0225 | 5.0393999 | 5.0225 | 852978 |
| 1734557220 | 5.0364 | -0 | -0.07 | 5.0235 | 5.0385 | 5.022 | 37391 |
| 1734470820 | 5.0397999 | 0.01 | 0.12 | 5.0180999 | 5.0397999 | 5.0180999 | 20551 |
| 1734384420 | 5.0339 | 0.02 | 0.48 | 5.0209 | 5.0339 | 5.0209 | 49810 |
| 1734125220 | 5.0101 | -0.01 | -0.24 | 5.0275999 | 5.0329 | 5.0101 | 125321 |
| 1734038820 | 5.022 | -0.09 | -1.79 | 5.0224 | 5.0224 | 5.0197 | 5120 |
| 1733952420 | 5.1133 | -0 | -0.06 | 5.12 | 5.12 | 5.1132 | 13262 |
| 1733866020 | 5.1165 | 0 | 0.04 | 5.1151 | 5.1165 | 5.1127 | 2057 |
| 1733779620 | 5.1147 | -0 | -0.01 | 5.12 | 5.12 | 5.1123 | 6039 |
| 1733520420 | 5.115 | 0 | 0.06 | 5.1163 | 5.1163 | 5.115 | 6197 |
| 1733434020 | 5.1119 | -0 | -0.00 | 5.1133 | 5.1136999 | 5.1119 | 2250 |
| 1733347620 | 5.112 | 0 | 0.04 | 5.1117 | 5.1123 | 5.1117 | 30038 |
| 1733261220 | 5.1102 | -0 | -0.07 | 5.0988 | 5.1121 | 5.0988 | 196733 |
| 1733174820 | 5.114 | -0.01 | -0.19 | 5.1101 | 5.1144999 | 5.1101 | 39039 |
| 1732915620 | 5.1238 | 0.03 | 0.58 | 5.1109 | 5.1238 | 5.1106999 | 16304 |
| 1732829220 | 5.0945 | 0.01 | 0.10 | 5.1056999 | 5.1087 | 5.0945 | 19086 |
| 1732742820 | 5.0892 | -0.01 | -0.26 | 5.0892 | 5.0892 | 5.0892 | 176 |
| 1732656420 | 5.1026999 | -0 | -0.09 | 5.1049 | 5.1082 | 5.1026999 | 24280 |
| 1732570020 | 5.1073 | -0 | -0.08 | 5.1011 | 5.1087999 | 5.095 | 16675 |
| 1732310820 | 5.1115 | 0.01 | 0.16 | 5.1072 | 5.1115 | 5.107 | 19636 |
| 1732224420 | 5.1035 | -0 | -0.03 | 5.1035 | 5.1035 | 5.1035 | 10000 |
| 1732138020 | 5.1052 | 0.01 | 0.20 | 5.1063 | 5.1063 | 5.102 | 22804 |
| 1732051620 | 5.095 | -0.01 | -0.17 | 5.1026999 | 5.1063 | 5.095 | 3200 |
| 1731965220 | 5.1035 | -0 | -0.01 | 5.1157 | 5.1157 | 5.0938999 | 6906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
