Ishr $ Gov 3-7a (CU71)
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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 10812 | -3.5 | -0.03 | 10963 | 11031.5 | 10722.5 | 3485 |
| 1738344600 | 10815.5 | 37 | 0.34 | 10822 | 10865.5 | 10794.5 | 1971 |
| 1738258200 | 10778.5 | -18 | -0.17 | 10778.5 | 10778.5 | 10778.5 | 1071 |
| 1738171800 | 10796.5 | 13.5 | 0.13 | 10788 | 10861 | 10788 | 1867 |
| 1738085400 | 10783 | 35.5 | 0.33 | 10787 | 10799.5 | 10761 | 241 |
| 1737999000 | 10747.5 | 36 | 0.34 | 10745 | 10757.5 | 10707 | 1525 |
| 1737739800 | 10711.5 | -115.5 | -1.07 | 10711.5 | 10711.5 | 10711.5 | 2 |
| 1737653400 | 10827 | -23.5 | -0.22 | 10853 | 10935.5 | 10801.5 | 756 |
| 1737567000 | 10850.5 | -13 | -0.12 | 10853 | 10869.5 | 10812.5 | 943 |
| 1737480600 | 10863.5 | -15.5 | -0.14 | 10863.5 | 10863.5 | 10863.5 | 41 |
| 1737394200 | 10879 | -82.5 | -0.75 | 10952 | 11029 | 10776 | 602 |
| 1737135000 | 10961.5 | 32 | 0.29 | 10999 | 11019 | 10936 | 2285 |
| 1737048600 | 10929.5 | 38.5 | 0.35 | 10930 | 11032 | 10910 | 787 |
| 1736962200 | 10891 | 19.5 | 0.18 | 10863 | 10963.5 | 10735.5 | 2050 |
| 1736875800 | 10871.5 | -24.5 | -0.22 | 10871.5 | 10871.5 | 10871.5 | 67 |
| 1736789400 | 10896 | 13 | 0.12 | 10916 | 10919 | 10893.5 | 3089 |
| 1736530200 | 10883 | 33.5 | 0.31 | 10840 | 10997.5 | 10753.5 | 977 |
| 1736443800 | 10849.5 | 60.5 | 0.56 | 10858 | 10893 | 10830.5 | 861 |
| 1736357400 | 10789 | 132.5 | 1.24 | 10789 | 10789 | 10789 | 18 |
| 1736271000 | 10656.5 | -1 | -0.01 | 10630 | 10746 | 10543 | 1382 |
| 1736184600 | 10657.5 | -105.5 | -0.98 | 10653 | 10781 | 10635.5 | 3077 |
| 1735925400 | 10763 | -28 | -0.26 | 10787 | 10798 | 10760.5 | 650 |
| 1735839000 | 10791 | 127 | 1.19 | 10755 | 10912.5 | 10699 | 5883 |
| 1735666200 | 10664 | -9 | -0.08 | 10701 | 10701 | 10643 | 1836 |
| 1735579800 | 10673 | 93 | 0.88 | 10585 | 10681 | 10577 | 123 |
| 1735320600 | 10580 | -63 | -0.59 | 10639 | 10647.5 | 10580 | 815 |
| 1735061400 | 10643 | 0 | 0.00 | 10643 | 10643 | 10643 | 0 |
| 1734975000 | 10643 | 26 | 0.24 | 10617 | 10658.5 | 10596.5 | 77 |
| 1734715800 | 10617 | 5 | 0.05 | 10661 | 10674 | 10605 | 522 |
| 1734629400 | 10612 | 53.5 | 0.51 | 10566 | 10666.5 | 10560.5 | 1180 |
| 1734543000 | 10558.5 | 24.5 | 0.23 | 10533 | 10569 | 10513.5 | 4055 |
| 1734456600 | 10534 | -19.5 | -0.18 | 10542 | 10571 | 10508.5 | 2089 |
| 1734370200 | 10553.5 | -68 | -0.64 | 10593 | 10678.5 | 10526.5 | 8591 |
| 1734111000 | 10621.5 | 26.5 | 0.25 | 10621.5 | 10621.5 | 10621.5 | 0 |
| 1734024600 | 10595 | 27 | 0.26 | 10570 | 10616.5 | 10532 | 1786 |
| 1733938200 | 10568 | -0.5 | -0.00 | 10573 | 10582.5 | 10558.5 | 15062 |
| 1733851800 | 10568.5 | 19.5 | 0.18 | 10568.5 | 10568.5 | 10568.5 | 0 |
| 1733765400 | 10549 | -41 | -0.39 | 10593 | 10608.5 | 10538.5 | 7408 |
| 1733506200 | 10590 | 29 | 0.27 | 10586 | 10616 | 10560.5 | 8162 |
| 1733419800 | 10561 | -36 | -0.34 | 10580 | 10605.5 | 10540.5 | 11515 |
| 1733333400 | 10597 | -30 | -0.28 | 10597 | 10597 | 10597 | 91 |
| 1733247000 | 10627 | -22.5 | -0.21 | 10606 | 10726 | 10606 | 1342 |
| 1733160600 | 10649.5 | 56 | 0.53 | 10586 | 10664 | 10578 | 4514 |
| 1732901400 | 10593.5 | -7 | -0.07 | 10594 | 10626.5 | 10580.5 | 1 |
| 1732815000 | 10600.5 | 2.5 | 0.02 | 10600.5 | 10600.5 | 10600.5 | 89 |
| 1732728600 | 10598 | -71.5 | -0.67 | 10654 | 10660 | 10589.5 | 5415 |
| 1732642200 | 10669.5 | 15.5 | 0.15 | 10640 | 10672.5 | 10637 | 2972 |
| 1732555800 | 10654 | -6 | -0.06 | 10633 | 10675.5 | 10611 | 281 |
| 1732296600 | 10660 | 70.5 | 0.67 | 10623 | 10694 | 10581 | 86 |
| 1732210200 | 10589.5 | 22 | 0.21 | 10559 | 10598.5 | 10542 | 239 |
| 1732123800 | 10567.5 | 28.5 | 0.27 | 10545 | 10569.5 | 10542.5 | 823 |
| 1732037400 | 10539 | 2 | 0.02 | 10548 | 10612.5 | 10526 | 38 |
| 1731951000 | 10537 | 8 | 0.08 | 10537 | 10537 | 10537 | 1 |
| 1731691800 | 10529 | 34.5 | 0.33 | 10539 | 10548.5 | 10529 | 751 |
| 1731605400 | 10494.5 | 15.5 | 0.15 | 10494.5 | 10494.5 | 10494.5 | 0 |
| 1731519000 | 10479 | 26 | 0.25 | 10479 | 10479 | 10479 | 0 |
| 1731432600 | 10453 | 97 | 0.94 | 10406 | 10453.5 | 10391.5 | 602 |
| 1731346200 | 10356 | -4 | -0.04 | 10356 | 10380.5 | 10349 | 954 |
| 1731087000 | 10360 | 61 | 0.59 | 10360 | 10360 | 10360 | 0 |
| 1731000600 | 10299 | -34.5 | -0.33 | 10308 | 10350 | 10278.5 | 972 |
| 1730914200 | 10333.5 | 71.5 | 0.70 | 10338 | 10374 | 10321 | 1339 |
| 1730827800 | 10262 | -73.5 | -0.71 | 10262 | 10262 | 10262 | 67 |
| 1730741400 | 10335.5 | 13 | 0.13 | 10329 | 10339.5 | 10313.5 | 79 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
