Ishares Iv Plc (SLMC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 8.3539999 | -0.12 | -1.37 | 8.436 | 8.436 | 8.349 | 1029 |
| 1721334360 | 8.47 | 0.02 | 0.21 | 8.428 | 8.487 | 8.428 | 221 |
| 1721248020 | 8.452 | -0.05 | -0.55 | 8.465 | 8.488 | 8.436 | 2756 |
| 1721161560 | 8.499 | -0.02 | -0.26 | 8.4949999 | 8.499 | 8.471 | 6745 |
| 1721075160 | 8.521 | -0.03 | -0.40 | 8.574 | 8.603 | 8.521 | 6284 |
| 1720815960 | 8.555 | 0.03 | 0.36 | 8.535 | 8.555 | 8.535 | 2231 |
| 1720729560 | 8.5239999 | 0.07 | 0.80 | 8.5139999 | 8.528 | 8.5109999 | 2025 |
| 1720643220 | 8.456 | 0.04 | 0.50 | 8.407 | 8.456 | 8.404 | 3178 |
| 1720556760 | 8.414 | -0.06 | -0.70 | 8.4499999 | 8.458 | 8.4019999 | 1436 |
| 1720470360 | 8.473 | 0.01 | 0.07 | 8.433 | 8.5109999 | 8.433 | 6788 |
| 1720211220 | 8.467 | -0.04 | -0.48 | 8.518 | 8.5269999 | 8.467 | 4992 |
| 1720124820 | 8.5079999 | 0.04 | 0.53 | 8.443 | 8.5079999 | 8.443 | 5566 |
| 1720038420 | 8.4629999 | 0.08 | 1.01 | 8.4179999 | 8.4629999 | 8.4179999 | 3269 |
| 1719952020 | 8.378 | -0.08 | -0.92 | 8.417 | 8.417 | 8.332 | 3066 |
| 1719865620 | 8.456 | 0.08 | 0.91 | 8.5399999 | 8.5399999 | 8.414 | 6299 |
| 1719606420 | 8.38 | -0.04 | -0.51 | 8.4529999 | 8.4529999 | 8.38 | 14777 |
| 1719520020 | 8.423 | -0.02 | -0.19 | 8.451 | 8.451 | 8.423 | 2480 |
| 1719433620 | 8.439 | -0.08 | -0.90 | 8.517 | 8.517 | 8.416 | 25077 |
| 1719347160 | 8.516 | 0.04 | 0.42 | 8.469 | 8.516 | 8.457 | 2413 |
| 1719260820 | 8.48 | 0.03 | 0.34 | 8.452 | 8.5 | 8.426 | 3350 |
| 1719001620 | 8.451 | -0.07 | -0.80 | 8.499 | 8.499 | 8.417 | 2208 |
| 1718915160 | 8.519 | 0.13 | 1.49 | 8.462 | 8.519 | 8.462 | 1710 |
| 1718828820 | 8.394 | -0.07 | -0.79 | 8.438 | 8.44 | 8.394 | 3642 |
| 1718742360 | 8.461 | 0.04 | 0.46 | 8.409 | 8.4629999 | 8.409 | 3845 |
| 1718656020 | 8.422 | 0.06 | 0.67 | 8.433 | 8.439 | 8.358 | 7669 |
| 1718396820 | 8.366 | -0.16 | -1.82 | 8.456 | 8.456 | 8.348 | 5965 |
| 1718310420 | 8.521 | -0.05 | -0.63 | 8.5269999 | 8.5269999 | 8.521 | 128 |
| 1718224020 | 8.5749999 | 0.11 | 1.25 | 8.507 | 8.583 | 8.507 | 1904 |
| 1718137620 | 8.469 | -0.06 | -0.68 | 8.5909999 | 8.5909999 | 8.469 | 429 |
| 1718051220 | 8.5269999 | -0.05 | -0.62 | 8.563 | 8.563 | 8.4949999 | 29825 |
| 1717792020 | 8.58 | 0 | 0.00 | 8.603 | 8.603 | 8.558 | 1095 |
| 1717705620 | 8.58 | -0.01 | -0.10 | 8.5589999 | 8.601 | 8.5589999 | 715 |
| 1717619220 | 8.589 | 0.14 | 1.68 | 8.506 | 8.589 | 8.476 | 6537 |
| 1717532820 | 8.4469999 | -0.02 | -0.26 | 8.488 | 8.488 | 8.4149999 | 201 |
| 1717446420 | 8.469 | 0.02 | 0.22 | 8.5109999 | 8.516 | 8.469 | 2350 |
| 1717187220 | 8.4499999 | 0.03 | 0.40 | 8.4469999 | 8.4499999 | 8.408 | 3910 |
| 1717100820 | 8.416 | 0.04 | 0.45 | 8.363 | 8.416 | 8.363 | 784 |
| 1717014420 | 8.378 | -0.13 | -1.55 | 8.449 | 8.449 | 8.378 | 3250 |
| 1716928020 | 8.51 | -0.02 | -0.19 | 8.522 | 8.525 | 8.51 | 628 |
| 1716841560 | 8.526 | 0.03 | 0.31 | 8.487 | 8.549 | 8.487 | 22919 |
| 1716582420 | 8.5 | 0.06 | 0.69 | 8.457 | 8.5 | 8.457 | 1363 |
| 1716496020 | 8.442 | -0.03 | -0.33 | 8.537 | 8.537 | 8.442 | 3895 |
| 1716409620 | 8.47 | -0.05 | -0.61 | 8.55 | 8.55 | 8.47 | 30539 |
| 1716323160 | 8.522 | -0.02 | -0.21 | 8.509 | 8.522 | 8.502 | 2512 |
| 1716236760 | 8.5399999 | 0.03 | 0.34 | 8.547 | 8.547 | 8.528 | 526 |
| 1715977620 | 8.5109999 | -0.02 | -0.25 | 8.497 | 8.5109999 | 8.497 | 779 |
| 1715891220 | 8.532 | -0 | -0.05 | 8.558 | 8.558 | 8.5299999 | 7734 |
| 1715804820 | 8.536 | 0.04 | 0.46 | 8.529 | 8.5399999 | 8.512 | 19378 |
| 1715718420 | 8.497 | 0.02 | 0.19 | 8.488 | 8.497 | 8.477 | 1920 |
| 1715631960 | 8.481 | 0.02 | 0.19 | 8.501 | 8.504 | 8.452 | 4346 |
| 1715372820 | 8.465 | 0.04 | 0.50 | 8.4309999 | 8.475 | 8.4309999 | 1622 |
| 1715286420 | 8.423 | 0.04 | 0.50 | 8.392 | 8.423 | 8.392 | 361 |
| 1715200020 | 8.381 | 0.05 | 0.59 | 8.375 | 8.385 | 8.375 | 1425 |
| 1715113620 | 8.332 | 0.09 | 1.03 | 8.2579999 | 8.336 | 8.2579999 | 5728 |
| 1715027220 | 8.247 | 0.03 | 0.33 | 8.201 | 8.251 | 8.201 | 985 |
| 1714768020 | 8.22 | 0.04 | 0.43 | 8.188 | 8.22 | 8.18 | 18181 |
| 1714681560 | 8.185 | 0.01 | 0.06 | 8.1549999 | 8.185 | 8.1519999 | 10302 |
| 1714508820 | 8.18 | -0.06 | -0.70 | 8.233 | 8.235 | 8.18 | 4769 |
| 1714422420 | 8.238 | -0.02 | -0.23 | 8.2609999 | 8.2609999 | 8.236 | 9813 |
| 1714163220 | 8.257 | 0.1 | 1.25 | 8.185 | 8.257 | 8.185 | 328 |
| 1714076820 | 8.1549999 | -0.04 | -0.51 | 8.157 | 8.176 | 8.086 | 22507 |
| 1713990420 | 8.1969999 | -0.06 | -0.71 | 8.269 | 8.269 | 8.1969999 | 6599 |
| 1713903960 | 8.256 | 0.13 | 1.61 | 8.173 | 8.256 | 8.17 | 10669 |
| 1713817560 | 8.125 | 0.1 | 1.18 | 8.077 | 8.125 | 8.077 | 8425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
