Ivz Chna A 500 (CM5S)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 469.175 | 11.18 | 2.44 | 469.175 | 469.175 | 469.175 | 0 |
| 1741887000 | 458 | 2.35 | 0.52 | 455.35 | 463.625 | 450.65 | 12000 |
| 1741800600 | 455.65 | -0.1 | -0.02 | 455.65 | 455.65 | 455.65 | 0 |
| 1741714200 | 455.75 | 3.2 | 0.71 | 455.75 | 455.75 | 455.75 | 0 |
| 1741627800 | 452.55 | -1.75 | -0.39 | 452.55 | 452.55 | 452.55 | 0 |
| 1741368600 | 454.3 | -3.25 | -0.71 | 454.3 | 454.3 | 454.3 | 0 |
| 1741282200 | 457.55 | 6.5 | 1.44 | 457.55 | 457.55 | 457.55 | 0 |
| 1741195800 | 451.05 | 0.35 | 0.08 | 451.05 | 451.05 | 451.05 | 203 |
| 1741109400 | 450.7 | 0.52 | 0.12 | 450.7 | 450.7 | 450.7 | 0 |
| 1741023000 | 450.175 | -1.98 | -0.44 | 450.175 | 450.175 | 450.175 | 0 |
| 1740763800 | 452.15 | -9.38 | -2.03 | 452.15 | 452.15 | 452.15 | 0 |
| 1740677400 | 461.525 | -2.85 | -0.61 | 461.525 | 461.525 | 461.525 | 0 |
| 1740591000 | 464.375 | 3.1 | 0.67 | 464.375 | 464.375 | 464.375 | 0 |
| 1740504600 | 461.275 | -0.38 | -0.08 | 461.275 | 461.275 | 461.275 | 0 |
| 1740418200 | 461.65 | -8.53 | -1.81 | 461.65 | 461.65 | 461.65 | 0 |
| 1740159000 | 470.175 | 7.95 | 1.72 | 470.175 | 470.175 | 470.175 | 0 |
| 1740072600 | 462.225 | 3.78 | 0.82 | 462.225 | 462.225 | 462.225 | 0 |
| 1739986200 | 458.45 | 8.43 | 1.87 | 458.45 | 458.45 | 458.45 | 0 |
| 1739899800 | 450.025 | -6.7 | -1.47 | 448.95 | 450.125 | 448.425 | 2041 |
| 1739813400 | 456.725 | -4.03 | -0.87 | 456.725 | 456.725 | 456.725 | 0 |
| 1739554200 | 460.75 | 6.4 | 1.41 | 460.75 | 460.75 | 460.75 | 0 |
| 1739467800 | 454.35 | -7.25 | -1.57 | 454.35 | 454.35 | 454.35 | 0 |
| 1739381400 | 461.6 | 5.58 | 1.22 | 459.4 | 467.775 | 457.75 | 1 |
| 1739295000 | 456.025 | -0.98 | -0.21 | 456.025 | 456.025 | 456.025 | 0 |
| 1739208600 | 457 | 4.77 | 1.06 | 456.2 | 463.125 | 449.825 | 1100 |
| 1738949400 | 452.225 | 6.83 | 1.53 | 452.225 | 452.225 | 452.225 | 0 |
| 1738863000 | 445.4 | 10.15 | 2.33 | 445.4 | 452.85 | 440.225 | 6 |
| 1738776600 | 435.25 | -6.53 | -1.48 | 435.25 | 435.25 | 435.25 | 0 |
| 1738690200 | 441.775 | 7.45 | 1.72 | 441.775 | 441.775 | 441.775 | 0 |
| 1738603800 | 434.325 | -6.25 | -1.42 | 434.325 | 434.325 | 434.325 | 0 |
| 1738344600 | 440.575 | -2.48 | -0.56 | 440.575 | 440.575 | 440.575 | 0 |
| 1738258200 | 443.05 | 0.82 | 0.19 | 443.05 | 443.05 | 443.05 | 0 |
| 1738171800 | 442.225 | 5.35 | 1.22 | 442.225 | 442.225 | 442.225 | 0 |
| 1738085400 | 436.875 | -2.43 | -0.55 | 435.8 | 437.75 | 435.8 | 488 |
| 1737999000 | 439.3 | -3.13 | -0.71 | 436 | 439.575 | 436 | 299 |
| 1737739800 | 442.425 | 2.68 | 0.61 | 442.425 | 442.425 | 442.425 | 0 |
| 1737653400 | 439.75 | -3.83 | -0.86 | 439.75 | 439.75 | 439.75 | 0 |
| 1737567000 | 443.575 | 0.32 | 0.07 | 443.575 | 443.575 | 443.575 | 0 |
| 1737480600 | 443.25 | -3.33 | -0.74 | 440.35 | 447.425 | 437.125 | 90 |
| 1737394200 | 446.575 | 2.38 | 0.53 | 446.575 | 446.575 | 446.575 | 0 |
| 1737135000 | 444.2 | 8.68 | 1.99 | 444.2 | 444.2 | 444.2 | 0 |
| 1737048600 | 435.525 | 2.2 | 0.51 | 435.525 | 435.525 | 435.525 | 0 |
| 1736962200 | 433.325 | -2.93 | -0.67 | 433.325 | 433.325 | 433.325 | 0 |
| 1736875800 | 436.25 | 14.15 | 3.35 | 436.25 | 436.25 | 436.25 | 0 |
| 1736789400 | 422.1 | 4.83 | 1.16 | 422.1 | 422.1 | 422.1 | 431 |
| 1736530200 | 417.275 | -5.55 | -1.31 | 417.275 | 417.275 | 417.275 | 0 |
| 1736443800 | 422.825 | 1.93 | 0.46 | 422.825 | 422.825 | 422.825 | 0 |
| 1736357400 | 420.9 | 3.45 | 0.83 | 418.9 | 427.725 | 415.4 | 26 |
| 1736271000 | 417.45 | 3.63 | 0.88 | 416.75 | 424.05 | 414.5 | 364 |
| 1736184600 | 413.825 | -0.63 | -0.15 | 414.85 | 421.15 | 407.925 | 160 |
| 1735925400 | 414.45 | -11.3 | -2.65 | 414.45 | 414.45 | 414.45 | 0 |
| 1735839000 | 425.75 | -18.63 | -4.19 | 423.9 | 425.825 | 423.9 | 1 |
| 1735666200 | 444.375 | 0 | 0.00 | 444.375 | 444.375 | 444.375 | 0 |
| 1735579800 | 444.375 | -0.1 | -0.02 | 444.375 | 444.375 | 444.375 | 0 |
| 1735320600 | 444.475 | 5 | 1.14 | 443 | 445.025 | 443 | 1 |
| 1735061400 | 439.475 | 0 | 0.00 | 439.475 | 439.475 | 439.475 | 0 |
| 1734975000 | 439.475 | -6.93 | -1.55 | 439.475 | 439.475 | 439.475 | 0 |
| 1734715800 | 446.4 | 4.47 | 1.01 | 446.4 | 446.4 | 446.4 | 0 |
| 1734629400 | 441.925 | 4.43 | 1.01 | 441.925 | 441.925 | 441.925 | 0 |
| 1734543000 | 437.5 | -0.55 | -0.13 | 436.6 | 437.9 | 436.6 | 564 |
| 1734456600 | 438.05 | -0.35 | -0.08 | 438.05 | 438.05 | 438.05 | 0 |
| 1734370200 | 438.4 | -8.05 | -1.80 | 438.4 | 438.4 | 438.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
