Ishr $ Gov 1-3a (CBU3)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 116.2 | 0.09 | 0.08 | 116.19 | 116.255 | 116.13 | 857 |
| 1720801800 | 116.11 | 0.03 | 0.03 | 115.98 | 116.185 | 115.98 | 787 |
| 1720715400 | 116.075 | 0.33 | 0.29 | 115.81 | 116.15 | 115.66 | 6975 |
| 1720629000 | 115.745 | 0.05 | 0.04 | 115.83 | 115.875 | 115.66 | 606 |
| 1720542600 | 115.695 | -0.03 | -0.02 | 115.7 | 115.78 | 115.695 | 365 |
| 1720456200 | 115.72 | -0.03 | -0.02 | 115.71 | 115.755 | 115.7 | 495 |
| 1720197000 | 115.745 | 0.22 | 0.19 | 115.61 | 115.895 | 115.565 | 6 |
| 1720110600 | 115.53 | -0.01 | -0.00 | 115.56 | 115.615 | 115.495 | 79 |
| 1720024200 | 115.535 | 0.11 | 0.10 | 115.35 | 115.58 | 115.3 | 374 |
| 1719937800 | 115.42 | 0.13 | 0.11 | 115.38 | 115.645 | 115.355 | 267 |
| 1719851400 | 115.29 | -0.13 | -0.11 | 115.36 | 115.46 | 115.26 | 1118 |
| 1719592200 | 115.42 | 0.04 | 0.03 | 115.6 | 115.625 | 115.29 | 736 |
| 1719505800 | 115.38 | 0.09 | 0.08 | 115.26 | 115.59 | 115.26 | 300 |
| 1719419400 | 115.29 | -0.05 | -0.04 | 115.35 | 115.35 | 115.285 | 166 |
| 1719333000 | 115.34 | 0.02 | 0.02 | 115.41 | 115.41 | 115.34 | 924 |
| 1719246600 | 115.32 | 0.01 | 0.01 | 115.39 | 115.39 | 115.32 | 4176 |
| 1718987400 | 115.31 | -0.02 | -0.01 | 115.41 | 115.445 | 115.31 | 3736 |
| 1718901000 | 115.325 | -0.01 | -0.01 | 115.35 | 115.445 | 115.05 | 1686 |
| 1718814600 | 115.335 | 0 | 0.00 | 115.3 | 115.465 | 115.23 | 620 |
| 1718728200 | 115.33 | 0.08 | 0.07 | 115.21 | 115.425 | 115.115 | 28 |
| 1718641800 | 115.25 | -0.15 | -0.13 | 115.39 | 115.425 | 115.215 | 15490 |
| 1718382600 | 115.4 | 0.09 | 0.08 | 115.35 | 115.45 | 115.31 | 569 |
| 1718296200 | 115.305 | 0.02 | 0.01 | 115.15 | 115.465 | 115.145 | 482 |
| 1718209800 | 115.29 | 0.37 | 0.32 | 115.34 | 115.34 | 115.255 | 2 |
| 1718123400 | 114.92 | 0.07 | 0.06 | 114.88 | 114.97 | 114.88 | 505 |
| 1718037000 | 114.85 | 0.01 | 0.01 | 114.81 | 114.99 | 114.52 | 2281 |
| 1717777800 | 114.84 | -0.29 | -0.25 | 115.13 | 115.33 | 114.78 | 3118 |
| 1717691400 | 115.13 | 0.06 | 0.05 | 115.05 | 115.225 | 114.885 | 93 |
| 1717605000 | 115.07 | 0.14 | 0.12 | 114.99 | 115.15 | 114.96 | 1065 |
| 1717518600 | 114.93 | 0.09 | 0.08 | 114.78 | 115.17 | 114.78 | 793 |
| 1717432200 | 114.84 | 0.12 | 0.10 | 114.65 | 114.89 | 114.65 | 3235 |
| 1717173000 | 114.72 | 0.11 | 0.09 | 114.53 | 114.75 | 114.5 | 4597 |
| 1717086600 | 114.615 | 0.15 | 0.13 | 114.54 | 114.665 | 114.51 | 10009 |
| 1717000200 | 114.465 | -0.13 | -0.11 | 114.42 | 114.595 | 114.42 | 596 |
| 1716913800 | 114.595 | 0.04 | 0.03 | 114.61 | 114.865 | 114.585 | 2119 |
| 1716568200 | 114.555 | 0.03 | 0.03 | 114.56 | 114.625 | 114.48 | 259 |
| 1716481800 | 114.525 | -0.11 | -0.09 | 114.8 | 114.955 | 114.505 | 21015 |
| 1716395400 | 114.63 | -0.05 | -0.04 | 114.64 | 114.745 | 114.605 | 142 |
| 1716309000 | 114.675 | 0.04 | 0.03 | 114.68 | 114.78 | 114.645 | 6 |
| 1716222600 | 114.635 | -0.08 | -0.07 | 114.75 | 114.75 | 114.62 | 170 |
| 1715963400 | 114.71 | -0.04 | -0.03 | 114.75 | 114.75 | 114.68 | 1915 |
| 1715877000 | 114.75 | 0.01 | 0.01 | 114.86 | 114.96 | 114.7 | 6757 |
| 1715790600 | 114.74 | 0.19 | 0.17 | 114.65 | 114.885 | 114.36 | 929 |
| 1715704200 | 114.55 | 0.05 | 0.05 | 114.5 | 114.665 | 114.385 | 9829 |
| 1715617800 | 114.495 | 0.03 | 0.03 | 114.47 | 114.545 | 114.47 | 4273 |
| 1715358600 | 114.465 | -0.06 | -0.05 | 114.53 | 114.565 | 114.445 | 77 |
| 1715272200 | 114.52 | 0.1 | 0.09 | 114.45 | 114.585 | 114.41 | 6859 |
| 1715185800 | 114.42 | -0.03 | -0.03 | 114.43 | 114.49 | 114.42 | 310 |
| 1715099400 | 114.45 | -0.04 | -0.03 | 114.44 | 114.595 | 114.39 | 106 |
| 1714753800 | 114.49 | 0.23 | 0.20 | 114.29 | 114.73 | 114.185 | 14594 |
| 1714667400 | 114.26 | 0.28 | 0.24 | 114.13 | 114.535 | 114.035 | 557 |
| 1714581000 | 113.985 | 0 | 0.00 | 113.985 | 113.985 | 113.985 | 8000 |
| 1714494600 | 113.98 | -0.06 | -0.05 | 114.03 | 114.165 | 113.895 | 2185 |
| 1714408200 | 114.035 | 0.05 | 0.05 | 114.01 | 114.16 | 113.97 | 32 |
| 1714149000 | 113.98 | 0.01 | 0.00 | 113.98 | 114.15 | 113.9 | 69 |
| 1714062600 | 113.975 | -0.05 | -0.04 | 113.94 | 113.98 | 113.9 | 443 |
| 1713976200 | 114.025 | -0.03 | -0.02 | 114.06 | 114.135 | 113.96 | 250 |
| 1713889800 | 114.05 | 0.06 | 0.06 | 113.97 | 114.15 | 113.83 | 4543 |
| 1713803400 | 113.985 | 0.05 | 0.04 | 113.91 | 113.99 | 113.9 | 608 |
| 1713544200 | 113.935 | 0.05 | 0.04 | 114 | 114.005 | 113.87 | 432 |
| 1713457800 | 113.885 | -0.03 | -0.03 | 114.01 | 114.18 | 113.885 | 1299 |
| 1713371400 | 113.915 | 0.03 | 0.02 | 113.87 | 113.975 | 113.85 | 491 |
| 1713285000 | 113.89 | 0 | 0.00 | 113.88 | 114.02 | 113.815 | 548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
