Ishs � Us Bnd (ERN1)
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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 84.1 | -0.15 | -0.17 | 84.1 | 84.1 | 84.1 | 1 |
| 1740504600 | 84.245 | 0.08 | 0.09 | 84.245 | 84.245 | 84.245 | 35 |
| 1740418200 | 84.17 | 0.19 | 0.23 | 84.17 | 84.17 | 84.17 | 0 |
| 1740159000 | 83.98 | -0.15 | -0.18 | 83.98 | 83.98 | 83.98 | 191 |
| 1740072600 | 84.13 | 0.1 | 0.12 | 84.13 | 84.13 | 84.13 | 0 |
| 1739986200 | 84.03 | -0.16 | -0.19 | 84.03 | 84.03 | 84.03 | 23 |
| 1739899800 | 84.19 | -0.15 | -0.18 | 84.19 | 84.19 | 84.19 | 190 |
| 1739813400 | 84.34 | -0.21 | -0.25 | 84.34 | 84.34 | 84.34 | 1 |
| 1739554200 | 84.55 | 0.03 | 0.04 | 84.55 | 84.55 | 84.55 | 1 |
| 1739467800 | 84.52 | -0.15 | -0.18 | 84.52 | 84.52 | 84.52 | 398 |
| 1739381400 | 84.67 | 0.17 | 0.20 | 84.63 | 84.675 | 84.545 | 588 |
| 1739295000 | 84.5 | 0.05 | 0.05 | 84.5 | 84.5 | 84.5 | 10 |
| 1739208600 | 84.455 | -0.06 | -0.07 | 84.455 | 84.455 | 84.455 | 491 |
| 1738949400 | 84.515 | -0.01 | -0.01 | 84.515 | 84.515 | 84.515 | 63 |
| 1738863000 | 84.52 | 0.07 | 0.08 | 84.52 | 84.52 | 84.52 | 2794 |
| 1738776600 | 84.45 | 0.2 | 0.24 | 84.42 | 84.45 | 84.375 | 1050 |
| 1738690200 | 84.25 | 0.22 | 0.26 | 84.3 | 84.565 | 84.245 | 1702 |
| 1738603800 | 84.03 | -0.73 | -0.86 | 84.3 | 84.34 | 83.95 | 5947 |
| 1738344600 | 84.755 | 0.01 | 0.01 | 84.755 | 84.755 | 84.755 | 118 |
| 1738258200 | 84.745 | -0.14 | -0.16 | 84.745 | 84.745 | 84.745 | 83 |
| 1738171800 | 84.88 | -0.02 | -0.02 | 84.83 | 84.89 | 84.83 | 1010 |
| 1738085400 | 84.9 | -0.31 | -0.36 | 84.9 | 84.9 | 84.9 | 1044 |
| 1737999000 | 85.21 | -0.01 | -0.01 | 85.17 | 85.245 | 85.17 | 1392 |
| 1737739800 | 85.22 | -0.13 | -0.15 | 85.19 | 85.225 | 85.19 | 528 |
| 1737653400 | 85.345 | -0.21 | -0.24 | 85.44 | 85.44 | 85.315 | 430 |
| 1737567000 | 85.55 | 0.03 | 0.04 | 85.55 | 85.55 | 85.55 | 1 |
| 1737480600 | 85.52 | -0.05 | -0.05 | 85.52 | 85.52 | 85.52 | 119 |
| 1737394200 | 85.565 | 0.14 | 0.16 | 85.565 | 85.565 | 85.565 | 7 |
| 1737135000 | 85.425 | 0.28 | 0.33 | 85.425 | 85.425 | 85.425 | 503 |
| 1737048600 | 85.145 | 0.11 | 0.14 | 85.145 | 85.145 | 85.145 | 2 |
| 1736962200 | 85.03 | -0.26 | -0.30 | 85.23 | 86.4 | 85.005 | 3443 |
| 1736875800 | 85.285 | 0.45 | 0.54 | 85.26 | 85.42 | 85.115 | 135 |
| 1736789400 | 84.83 | 0.05 | 0.06 | 84.67 | 85.16 | 84.67 | 164 |
| 1736530200 | 84.78 | 0.17 | 0.20 | 84.69 | 84.815 | 84.545 | 490 |
| 1736443800 | 84.615 | 0.29 | 0.34 | 84.81 | 84.97 | 84.545 | 2964 |
| 1736357400 | 84.325 | 0.43 | 0.51 | 84.34 | 84.385 | 84.3 | 618 |
| 1736271000 | 83.895 | -0.01 | -0.01 | 83.895 | 83.895 | 83.895 | 0 |
| 1736184600 | 83.905 | 0.06 | 0.07 | 83.88 | 84.08 | 83.8 | 5 |
| 1735925400 | 83.845 | 0.07 | 0.08 | 83.845 | 83.845 | 83.845 | 255 |
| 1735839000 | 83.775 | -0.12 | -0.14 | 83.83 | 83.83 | 83.765 | 318 |
| 1735666200 | 83.89 | 0 | 0.00 | 83.89 | 83.89 | 83.89 | 259 |
| 1735579800 | 83.89 | 0.17 | 0.20 | 83.92 | 83.92 | 83.61 | 328 |
| 1735320600 | 83.72 | -0.11 | -0.13 | 83.72 | 83.72 | 83.72 | 0 |
| 1735061400 | 83.83 | 0 | 0.00 | 83.83 | 83.83 | 83.83 | 14 |
| 1734975000 | 83.83 | 0.19 | 0.23 | 83.37 | 83.9 | 83.37 | 31 |
| 1734715800 | 83.64 | 0.17 | 0.20 | 83.64 | 83.64 | 83.64 | 70 |
| 1734629400 | 83.475 | 0.17 | 0.21 | 83.06 | 83.56 | 83.025 | 3405 |
| 1734543000 | 83.3 | -0.1 | -0.11 | 83.3 | 83.3 | 83.3 | 132 |
| 1734456600 | 83.395 | -0.13 | -0.15 | 83.56 | 83.56 | 83.36 | 533 |
| 1734370200 | 83.52 | -0.37 | -0.44 | 83.97 | 84.015 | 83.5 | 154 |
| 1734111000 | 83.885 | 0.54 | 0.64 | 83.64 | 83.91 | 83.64 | 1 |
| 1734024600 | 83.35 | -1.19 | -1.40 | 83.13 | 83.425 | 83.07 | 61 |
| 1733938200 | 84.535 | -0.05 | -0.05 | 84.64 | 84.665 | 84.5 | 1959 |
| 1733851800 | 84.58 | -0.36 | -0.42 | 85.2 | 85.2 | 84.58 | 1938 |
| 1733765400 | 84.94 | -0.23 | -0.26 | 85.03 | 85.1 | 84.935 | 2690 |
| 1733506200 | 85.165 | 0.04 | 0.04 | 85.165 | 85.165 | 85.165 | 155 |
| 1733419800 | 85.13 | 0.09 | 0.11 | 84.95 | 85.16 | 84.86 | 9812 |
| 1733333400 | 85.04 | -0.16 | -0.19 | 85.04 | 85.04 | 85.04 | 179 |
| 1733247000 | 85.2 | 0.03 | 0.04 | 85.31 | 85.33 | 84.95 | 227 |
| 1733160600 | 85.17 | -0.1 | -0.11 | 85.17 | 85.17 | 85.17 | 3 |
| 1732901400 | 85.265 | -0.14 | -0.16 | 85.265 | 85.265 | 85.265 | 420 |
| 1732815000 | 85.405 | -0.13 | -0.15 | 85.43 | 85.575 | 85.35 | 228 |
| 1732728600 | 85.535 | -0.1 | -0.11 | 85.535 | 85.535 | 85.535 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
