Ishares Iv Plc (UEEA)
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 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 7.055 | -0.04 | -0.58 | 7.063 | 7.063 | 7.048 | 1093 |
| 1740432420 | 7.096 | -0.06 | -0.88 | 7.118 | 7.125 | 7.089 | 15502 |
| 1740173220 | 7.159 | -0.02 | -0.26 | 7.196 | 7.197 | 7.159 | 976 |
| 1740086820 | 7.178 | 0.02 | 0.27 | 7.184 | 7.189 | 7.144 | 711 |
| 1740000420 | 7.159 | 0.03 | 0.43 | 7.2 | 7.2 | 7.159 | 349 |
| 1739914020 | 7.128 | -0 | -0.01 | 7.158 | 7.178 | 7.128 | 1135 |
| 1739827620 | 7.129 | -0.02 | -0.31 | 7.166 | 7.166 | 7.129 | 1259 |
| 1739568420 | 7.151 | 0.07 | 0.96 | 7.145 | 7.184 | 7.145 | 198 |
| 1739482020 | 7.083 | -31.34 | -81.56 | 7.089 | 7.089 | 7.065 | 92345 |
| 1739395620 | 38.42 | 31.35 | 443.19 | 7.108 | 38.42 | 7.079 | 1750 |
| 1739309220 | 7.073 | -0.04 | -0.53 | 7.09 | 7.09 | 7.073 | 204 |
| 1739222820 | 7.111 | 0.07 | 0.97 | 7.087 | 7.111 | 7.064 | 934 |
| 1738963620 | 7.043 | -0.04 | -0.54 | 7.125 | 7.127 | 7.043 | 2208 |
| 1738877220 | 7.081 | 0.01 | 0.08 | 7.142 | 7.142 | 7.081 | 420 |
| 1738790820 | 7.075 | 0.01 | 0.08 | 7.034 | 7.104 | 7.028 | 4653 |
| 1738704420 | 7.069 | 0.04 | 0.54 | 7.044 | 7.069 | 7.01 | 73 |
| 1738618020 | 7.031 | -0.1 | -1.46 | 6.93 | 7.038 | 6.93 | 1253 |
| 1738358820 | 7.135 | -0.01 | -0.08 | 7.179 | 7.179 | 7.135 | 134 |
| 1738272420 | 7.141 | 0.02 | 0.29 | 7.13 | 7.166 | 7.102 | 86 |
| 1738186020 | 7.12 | 0.01 | 0.10 | 7.162 | 7.162 | 7.12 | 5560 |
| 1738099620 | 7.113 | 0.01 | 0.08 | 7.143 | 7.143 | 7.091 | 47 |
| 1738013220 | 7.107 | -0.13 | -1.82 | 7.126 | 7.189 | 7.062 | 15498 |
| 1737754020 | 7.239 | 0.04 | 0.50 | 7.248 | 7.248 | 7.239 | 16 |
| 1737667620 | 7.203 | -0.01 | -0.18 | 7.234 | 7.234 | 7.203 | 33 |
| 1737581220 | 7.216 | 0.05 | 0.74 | 7.208 | 7.239 | 7.208 | 10029 |
| 1737494820 | 7.163 | -0.04 | -0.58 | 7.178 | 7.178 | 7.16 | 23 |
| 1737408420 | 7.205 | 0.04 | 0.60 | 7.149 | 7.205 | 7.123 | 751 |
| 1737149220 | 7.162 | 0.11 | 1.50 | 7.082 | 7.162 | 7.082 | 13728 |
| 1737062820 | 7.056 | -0.03 | -0.38 | 7.087 | 7.111 | 7.048 | 62 |
| 1736976420 | 7.083 | 0.16 | 2.33 | 6.965 | 7.083 | 6.941 | 148 |
| 1736890020 | 6.922 | 0.01 | 0.19 | 6.931 | 6.975 | 6.922 | 2635 |
| 1736803620 | 6.909 | -0.02 | -0.25 | 6.904 | 6.909 | 6.833 | 90645 |
| 1736544420 | 6.926 | -0.06 | -0.84 | 7.024 | 7.024 | 6.9 | 7663 |
| 1736458020 | 6.985 | -0.05 | -0.75 | 7.009 | 7.024 | 6.971 | 69 |
| 1736371620 | 7.038 | 0 | 0.03 | 7.042 | 7.042 | 7 | 273 |
| 1736285220 | 7.036 | -0.1 | -1.46 | 7.096 | 7.123 | 7.036 | 203 |
| 1736198820 | 7.14 | 0.11 | 1.62 | 7.071 | 7.147 | 7.036 | 57462 |
| 1735939620 | 7.026 | 0 | 0.04 | 6.955 | 7.053 | 6.955 | 3594 |
| 1735853220 | 7.023 | -0.02 | -0.33 | 7.072 | 7.072 | 6.994 | 768 |
| 1735594020 | 7.046 | -0.03 | -0.37 | 7.088 | 7.088 | 7.033 | 1809 |
| 1735334820 | 7.072 | 0.01 | 0.14 | 7.086 | 7.141 | 7.05 | 1637 |
| 1734989220 | 7.062 | 0.04 | 0.54 | 7.081 | 7.081 | 7.01 | 1080 |
| 1734730020 | 7.024 | -0.02 | -0.33 | 6.999 | 7.088 | 6.895 | 14476 |
| 1734643620 | 7.047 | -0.16 | -2.26 | 7.089 | 7.089 | 6.986 | 137944 |
| 1734557220 | 7.21 | -0.03 | -0.40 | 7.24 | 7.243 | 7.199 | 912 |
| 1734470820 | 7.239 | -0.02 | -0.30 | 7.24 | 7.24 | 7.209 | 815 |
| 1734384420 | 7.261 | 0.06 | 0.81 | 7.256 | 7.263 | 7.216 | 1052 |
| 1734125220 | 7.203 | -0.07 | -0.95 | 7.279 | 7.279 | 7.203 | 889 |
| 1734038820 | 7.272 | -0.03 | -0.34 | 7.301 | 7.301 | 7.272 | 17 |
| 1733952420 | 7.297 | -0.01 | -0.12 | 7.295 | 7.341 | 7.254 | 323 |
| 1733866020 | 7.306 | 0.02 | 0.22 | 7.31 | 7.311 | 7.269 | 172 |
| 1733779620 | 7.29 | -0.05 | -0.64 | 7.342 | 7.351 | 7.29 | 273 |
| 1733520420 | 7.337 | 0.03 | 0.38 | 7.336 | 7.345 | 7.303 | 2980 |
| 1733434020 | 7.309 | -0.03 | -0.34 | 7.344 | 7.358 | 7.302 | 813 |
| 1733347620 | 7.334 | 0.02 | 0.30 | 7.324 | 7.335 | 7.282 | 129 |
| 1733261220 | 7.312 | 0 | 0.03 | 7.268 | 7.312 | 7.268 | 1083 |
| 1733174820 | 7.31 | 0.05 | 0.72 | 7.234 | 7.31 | 7.234 | 1334 |
| 1732915620 | 7.258 | -0.04 | -0.55 | 7.293 | 7.3 | 7.229 | 8972 |
| 1732829220 | 7.298 | 0.11 | 1.56 | 7.191 | 7.298 | 7.191 | 7704 |
| 1732742820 | 7.186 | -0.07 | -0.96 | 7.255 | 7.255 | 7.174 | 1257 |
| 1732656420 | 7.256 | -0.01 | -0.11 | 7.254 | 7.256 | 7.211 | 82 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
