OnvistadeISHARESEBREXXGOVERNMENT (EXHB)
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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 80.0061 | 0.09 | 0.12 | 80.0539 | 80.0539 | 80.0061 | 714 |
| 1738272420 | 79.9121 | 0.17 | 0.21 | 79.9081 | 79.9121 | 79.9081 | 235 |
| 1738186020 | 79.7412 | -0.08 | -0.10 | 79.8659 | 79.8739 | 79.7412 | 953 |
| 1738099620 | 79.8201 | -0 | -0.00 | 79.829899 | 79.829899 | 79.8201 | 212 |
| 1738013220 | 79.8221 | 0.02 | 0.02 | 79.7556 | 79.8939 | 79.6093 | 1622 |
| 1737754020 | 79.805899 | -0.07 | -0.08 | 79.8221 | 79.8221 | 79.736099 | 1016 |
| 1737667620 | 79.8719 | 0.05 | 0.06 | 79.8141 | 79.8719 | 79.8141 | 292 |
| 1737581220 | 79.8221 | -0.11 | -0.14 | 79.8221 | 79.8221 | 79.8221 | 1 |
| 1737494820 | 79.9332 | 0.06 | 0.07 | 79.8221 | 79.9332 | 79.8221 | 169 |
| 1737408420 | 79.8759 | -0.06 | -0.07 | 79.8879 | 79.8879 | 79.8381 | 5860 |
| 1737149220 | 79.9331 | 0.17 | 0.22 | 79.8121 | 79.9331 | 79.8121 | 311 |
| 1737062820 | 79.759 | -0.02 | -0.02 | 79.759 | 79.759 | 79.759 | 298 |
| 1736976420 | 79.7787 | 0.02 | 0.02 | 79.7067 | 79.805899 | 79.694999 | 263 |
| 1736890020 | 79.7599 | 0.05 | 0.06 | 79.6596 | 79.7599 | 79.6596 | 491 |
| 1736803620 | 79.7121 | -0.05 | -0.06 | 79.813999 | 79.813999 | 79.686899 | 180 |
| 1736544420 | 79.7634 | -0.13 | -0.16 | 79.7658 | 79.7658 | 79.7634 | 154 |
| 1736458020 | 79.8905 | -0.02 | -0.02 | 79.8905 | 79.8905 | 79.8905 | 159 |
| 1736371620 | 79.9075 | -0.02 | -0.03 | 79.9075 | 79.9075 | 79.9075 | 5 |
| 1736285220 | 79.9278 | 0.04 | 0.05 | 79.9163 | 79.9278 | 79.849999 | 707 |
| 1736198820 | 79.8909 | 0 | 0.00 | 79.8009 | 79.9023 | 79.8009 | 2065 |
| 1735939620 | 79.8901 | -0.04 | -0.05 | 80.031499 | 80.031499 | 79.8901 | 332 |
| 1735853220 | 79.9294 | -0.05 | -0.06 | 80.104 | 80.104 | 79.9294 | 253 |
| 1735594020 | 79.9799 | 0.04 | 0.05 | 79.9521 | 79.9799 | 79.9521 | 214 |
| 1735334820 | 79.9436 | -0.04 | -0.05 | 79.9152 | 80.073899 | 79.9152 | 636 |
| 1734989220 | 79.985699 | -0.01 | -0.01 | 80.0399 | 80.0399 | 79.985699 | 258 |
| 1734730020 | 79.9936 | 0.02 | 0.02 | 80.0659 | 80.0659 | 79.9936 | 290 |
| 1734643620 | 79.9753 | -0.04 | -0.06 | 79.956 | 79.9753 | 79.956 | 692 |
| 1734557220 | 80.0201 | 0.02 | 0.03 | 79.946 | 80.0201 | 79.946 | 436 |
| 1734470820 | 79.9961 | -0.05 | -0.06 | 79.9727 | 79.9961 | 79.9727 | 102 |
| 1734384420 | 80.0416 | 0.06 | 0.07 | 79.9036 | 80.0476 | 79.9036 | 1157 |
| 1734125220 | 79.983 | -0.07 | -0.09 | 80.0391 | 80.0391 | 79.9758 | 515 |
| 1734038820 | 80.0541 | -0.13 | -0.16 | 79.9821 | 80.1349 | 79.9821 | 405 |
| 1733952420 | 80.1828 | 0.12 | 0.15 | 80.0999 | 80.1828 | 80.0999 | 1399 |
| 1733866020 | 80.0621 | 0.06 | 0.08 | 80.0459 | 80.0621 | 80.0459 | 254 |
| 1733779620 | 79.9991 | 0.01 | 0.02 | 80.1305 | 80.1305 | 79.9991 | 3590 |
| 1733520420 | 79.9849 | 0.01 | 0.02 | 80.0219 | 80.0219 | 79.9849 | 820 |
| 1733434020 | 79.9729 | -0.1 | -0.12 | 80.1269 | 80.1388 | 79.9729 | 554 |
| 1733347620 | 80.0705 | 0.01 | 0.01 | 80.1119 | 80.1119 | 80.0705 | 60 |
| 1733261220 | 80.0614 | -0.12 | -0.16 | 80.1259 | 80.1259 | 80.0614 | 12 |
| 1733174820 | 80.1858 | 0.18 | 0.23 | 80.1514 | 80.1879 | 80.1514 | 73 |
| 1732915620 | 80.0031 | 0.05 | 0.07 | 80.0031 | 80.0031 | 80.0031 | 558 |
| 1732829220 | 79.950999 | 0.03 | 0.04 | 80.0079 | 80.0079 | 79.950999 | 2154 |
| 1732742820 | 79.9201 | 0.03 | 0.04 | 79.945899 | 79.945899 | 79.9201 | 156 |
| 1732656420 | 79.8869 | -0.14 | -0.17 | 79.9699 | 79.9699 | 79.8869 | 1100 |
| 1732570020 | 80.0235 | 0.05 | 0.06 | 80.0473 | 80.0473 | 79.9479 | 379 |
| 1732310820 | 79.9759 | 0.13 | 0.16 | 79.9759 | 79.9759 | 79.9759 | 249 |
| 1732224420 | 79.8459 | 0.15 | 0.19 | 79.747 | 79.8459 | 79.747 | 391 |
| 1732138020 | 79.6931 | -0.07 | -0.09 | 79.7199 | 79.7199 | 79.6931 | 63 |
| 1732051620 | 79.7639 | 0.13 | 0.17 | 79.7699 | 79.7699 | 79.7639 | 686 |
| 1731965220 | 79.632099 | -0.07 | -0.09 | 79.7299 | 79.7299 | 79.632099 | 138 |
| 1731705960 | 79.7052 | -0.22 | -0.27 | 79.817899 | 79.817899 | 79.6788 | 425 |
| 1731619560 | 79.923199 | 0.08 | 0.10 | 79.923199 | 79.923199 | 79.923199 | 29 |
| 1731533160 | 79.8399 | -0.04 | -0.05 | 79.8259 | 79.8399 | 79.8259 | 31 |
| 1731446820 | 79.8799 | 0.09 | 0.11 | 79.8799 | 79.8799 | 79.8799 | 71 |
| 1731360420 | 79.7921 | 0.12 | 0.14 | 79.7013 | 79.8139 | 79.7013 | 901 |
| 1731101220 | 79.677 | -0.07 | -0.09 | 79.7499 | 79.7499 | 79.677 | 161 |
| 1731014760 | 79.7499 | 0.05 | 0.06 | 79.7499 | 79.7499 | 79.7499 | 688 |
| 1730928360 | 79.6999 | 0.07 | 0.08 | 79.7419 | 79.7419 | 79.6999 | 328 |
| 1730841960 | 79.6339 | 0.04 | 0.05 | 79.6139 | 79.6339 | 79.5762 | 272 |
| 1730755560 | 79.5921 | -0.07 | -0.08 | 79.733099 | 79.733099 | 79.556299 | 268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
