Ishr E Gov 3-7a (CE71)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 10934 | 11.5 | 0.11 | 10934 | 10934 | 10934 | 0 |
| 1739381400 | 10922.5 | 0.5 | 0.00 | 10918 | 11041 | 10886 | 782 |
| 1739295000 | 10922 | -26.5 | -0.24 | 10954 | 10954 | 10915 | 76 |
| 1739208600 | 10948.5 | 0.5 | 0.00 | 10954 | 10955.5 | 10946 | 21 |
| 1738949400 | 10948 | -9.5 | -0.09 | 10946 | 10953 | 10940 | 770 |
| 1738863000 | 10957.5 | 18 | 0.16 | 10937 | 11125.5 | 10919 | 1677 |
| 1738776600 | 10939.5 | 20.5 | 0.19 | 10939.5 | 10939.5 | 10939.5 | 0 |
| 1738690200 | 10919 | 28 | 0.26 | 10904 | 11063 | 10896.5 | 1586 |
| 1738603800 | 10891 | -54 | -0.49 | 10903 | 11044.5 | 10841.5 | 3194 |
| 1738344600 | 10945 | 37 | 0.34 | 10926 | 10954.5 | 10916.5 | 774 |
| 1738258200 | 10908 | 9 | 0.08 | 10924 | 10933.5 | 10908 | 72 |
| 1738171800 | 10899 | -10 | -0.09 | 10899 | 10899 | 10899 | 0 |
| 1738085400 | 10909 | -41 | -0.37 | 10909 | 10909 | 10909 | 0 |
| 1737999000 | 10950 | 8 | 0.07 | 10951 | 10958 | 10949 | 806 |
| 1737739800 | 10942 | -38 | -0.35 | 10949 | 10959 | 10939 | 4 |
| 1737653400 | 10980 | -32.5 | -0.30 | 10980 | 10980 | 10980 | 0 |
| 1737567000 | 11012.5 | -4.5 | -0.04 | 11012.5 | 11012.5 | 11012.5 | 0 |
| 1737480600 | 11017 | 4 | 0.04 | 11017 | 11017 | 11017 | 0 |
| 1737394200 | 11013 | 26 | 0.24 | 11004 | 11153.5 | 10976 | 790 |
| 1737135000 | 10987 | 37.5 | 0.34 | 11006 | 11011.5 | 10980 | 806 |
| 1737048600 | 10949.5 | 26.5 | 0.24 | 10942 | 10953.5 | 10937.5 | 786 |
| 1736962200 | 10923 | 22.5 | 0.21 | 10923 | 10923 | 10923 | 0 |
| 1736875800 | 10900.5 | 47 | 0.43 | 10900.5 | 10900.5 | 10900.5 | 0 |
| 1736789400 | 10853.5 | -8.5 | -0.08 | 10853.5 | 10853.5 | 10853.5 | 2 |
| 1736530200 | 10862 | -10 | -0.09 | 10862 | 10862 | 10862 | 0 |
| 1736443800 | 10872 | 29.5 | 0.27 | 10896 | 10906 | 10865 | 784 |
| 1736357400 | 10842.5 | 42 | 0.39 | 10812 | 10864.5 | 10784 | 1565 |
| 1736271000 | 10800.5 | -12 | -0.11 | 10809 | 10816.5 | 10791.5 | 776 |
| 1736184600 | 10812.5 | 6.5 | 0.06 | 10820 | 10837 | 10800 | 74 |
| 1735925400 | 10806 | -30.5 | -0.28 | 10806 | 10806 | 10806 | 0 |
| 1735839000 | 10836.5 | -18.5 | -0.17 | 10872 | 10908 | 10825 | 823 |
| 1735666200 | 10855 | 7.5 | 0.07 | 10827 | 10878.5 | 10827 | 935 |
| 1735579800 | 10847.5 | 27 | 0.25 | 10829 | 10856.5 | 10813.5 | 8 |
| 1735320600 | 10820.5 | -41.5 | -0.38 | 10820.5 | 10820.5 | 10820.5 | 0 |
| 1735061400 | 10862 | -12 | -0.11 | 10830 | 10862.5 | 10830 | 17 |
| 1734975000 | 10874 | 19 | 0.18 | 10849 | 10879 | 10837 | 4 |
| 1734715800 | 10855 | 29.5 | 0.27 | 10855 | 10855 | 10855 | 0 |
| 1734629400 | 10825.5 | -4.5 | -0.04 | 10825.5 | 10825.5 | 10825.5 | 0 |
| 1734543000 | 10830 | -10 | -0.09 | 10854 | 10863.5 | 10818 | 146 |
| 1734456600 | 10840 | -16 | -0.15 | 10852 | 10852.5 | 10837.5 | 14 |
| 1734370200 | 10856 | -52 | -0.48 | 10906 | 10916.5 | 10855 | 2 |
| 1734111000 | 10908 | 39.5 | 0.36 | 10908 | 10908 | 10908 | 0 |
| 1734024600 | 10868.5 | 10.5 | 0.10 | 10868.5 | 10868.5 | 10868.5 | 0 |
| 1733938200 | 10858 | -12 | -0.11 | 10858 | 10858 | 10858 | 0 |
| 1733851800 | 10870 | -39.5 | -0.36 | 10899 | 10911.5 | 10870 | 12 |
| 1733765400 | 10909.5 | -18 | -0.16 | 10909.5 | 10909.5 | 10909.5 | 0 |
| 1733506200 | 10927.5 | 8.5 | 0.08 | 10927.5 | 10927.5 | 10927.5 | 0 |
| 1733419800 | 10919 | -6 | -0.05 | 10919 | 10919 | 10919 | 0 |
| 1733333400 | 10925 | -18 | -0.16 | 10925 | 10925 | 10925 | 0 |
| 1733247000 | 10943 | 1 | 0.01 | 10943 | 10943 | 10943 | 0 |
| 1733160600 | 10942 | -1.5 | -0.01 | 10913 | 10949.5 | 10913 | 6 |
| 1732901400 | 10943.5 | 10 | 0.09 | 10934 | 10956.5 | 10926 | 758 |
| 1732815000 | 10933.5 | 13 | 0.12 | 10922 | 10943.5 | 10901 | 100 |
| 1732728600 | 10920.5 | 0.5 | 0.00 | 10922 | 10940.5 | 10914 | 1 |
| 1732642200 | 10920 | -7.5 | -0.07 | 10938 | 10943.5 | 10911.5 | 830 |
| 1732555800 | 10927.5 | 62.5 | 0.58 | 10927.5 | 10927.5 | 10927.5 | 0 |
| 1732296600 | 10865 | 16 | 0.15 | 10832 | 10904.5 | 10816.5 | 69 |
| 1732210200 | 10849 | 16 | 0.15 | 10849 | 10849 | 10849 | 0 |
| 1732123800 | 10833 | -43 | -0.40 | 10842 | 10848 | 10819.5 | 824 |
| 1732037400 | 10876 | 3.5 | 0.03 | 10876 | 10876 | 10876 | 0 |
| 1731951000 | 10872.5 | 1 | 0.01 | 10870 | 10892 | 10846.5 | 5 |
| 1731691800 | 10871.5 | 33.5 | 0.31 | 10871.5 | 10871.5 | 10871.5 | 0 |
| 1731605400 | 10838 | 38 | 0.35 | 10784 | 10841 | 10784 | 872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
