Ishr $ Tb 1-3 (IDBT)
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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 128.78 | 0.15 | 0.12 | 128.68 | 129.005 | 128.44 | 3538 |
| 1738690200 | 128.63 | 0 | 0.00 | 128.56 | 128.865 | 128.34 | 19612 |
| 1738603800 | 128.63 | -0.06 | -0.05 | 127.97 | 128.86 | 127.97 | 3647 |
| 1738344600 | 128.69 | -0.02 | -0.02 | 128.68 | 128.965 | 128.47999 | 33140 |
| 1738258200 | 128.71 | 0.09 | 0.07 | 128.72999 | 128.93 | 128.36 | 14742 |
| 1738171800 | 128.62 | 0.02 | 0.01 | 128.75 | 128.91999 | 128.445 | 32910 |
| 1738085400 | 128.60499 | 0.02 | 0.02 | 128.53 | 128.87 | 128.35 | 11061 |
| 1737999000 | 128.58 | 0.09 | 0.07 | 128.63 | 128.85499 | 128.32499 | 7997 |
| 1737739800 | 128.495 | 0.1 | 0.08 | 128.4 | 128.75 | 128.195 | 22505 |
| 1737653400 | 128.395 | 0.12 | 0.09 | 128.38 | 128.58 | 128.155 | 6966 |
| 1737567000 | 128.28 | -0.1 | -0.07 | 128.3 | 128.405 | 128.07499 | 10695 |
| 1737480600 | 128.375 | 0.03 | 0.03 | 128.36 | 128.625 | 128.1 | 9658 |
| 1737394200 | 128.34 | -0.06 | -0.05 | 128.41 | 129.01499 | 127.905 | 8737 |
| 1737135000 | 128.4 | 0.02 | 0.02 | 128.47999 | 128.695 | 128.32499 | 23410 |
| 1737048600 | 128.38 | 0.12 | 0.09 | 128.24 | 129.255 | 127.755 | 4928 |
| 1736962200 | 128.26 | 0.29 | 0.23 | 128.01 | 128.945 | 127.955 | 14454 |
| 1736875800 | 127.97 | 0.09 | 0.07 | 128.02 | 129.34 | 127.705 | 36511 |
| 1736789400 | 127.88 | -0.07 | -0.05 | 127.88 | 128.02 | 127.645 | 11558 |
| 1736530200 | 127.95 | -0.2 | -0.16 | 128.21 | 128.985 | 127.665 | 26172 |
| 1736443800 | 128.15 | -0.01 | -0.00 | 128.81 | 128.81 | 128.13 | 26361 |
| 1736357400 | 128.155 | 0.08 | 0.06 | 128.05 | 128.415 | 127.89 | 45567 |
| 1736271000 | 128.07499 | -0.06 | -0.04 | 128.12 | 129.44999 | 127.86 | 5431 |
| 1736184600 | 128.13 | -0.04 | -0.03 | 128.06 | 128.205 | 127.85 | 9565 |
| 1735925400 | 128.16999 | 0 | 0.00 | 127.65 | 128.44999 | 127.65 | 6062 |
| 1735839000 | 128.165 | -0.01 | -0.01 | 128.22 | 128.47999 | 127.925 | 13698 |
| 1735666200 | 128.175 | 0.06 | 0.05 | 128.1 | 128.46 | 127.89 | 3547 |
| 1735579800 | 128.11 | 0.21 | 0.16 | 128.08 | 128.125 | 127.755 | 2321 |
| 1735320600 | 127.9 | 0.05 | 0.04 | 128 | 128.155 | 127.715 | 1955 |
| 1735061400 | 127.85 | -0.01 | -0.01 | 128.44999 | 128.44999 | 127.71 | 11564 |
| 1734975000 | 127.86 | -0.02 | -0.01 | 127.82 | 128.08 | 127.675 | 12813 |
| 1734715800 | 127.875 | 0.08 | 0.07 | 127.87 | 128.13 | 127.715 | 935 |
| 1734629400 | 127.79 | -0.13 | -0.10 | 127.8 | 128.01 | 127.455 | 15898 |
| 1734543000 | 127.92 | -0.01 | -0.01 | 127.9 | 128.16 | 127.685 | 19116 |
| 1734456600 | 127.93 | 0.05 | 0.04 | 127.83 | 128.065 | 127.585 | 3205 |
| 1734370200 | 127.885 | -0.09 | -0.07 | 128 | 128.02 | 127.625 | 13604 |
| 1734111000 | 127.97 | -0.13 | -0.10 | 128.07 | 128.215 | 127.76 | 8808 |
| 1734024600 | 128.1 | 0.01 | 0.01 | 128.68 | 128.68 | 125.045 | 9282 |
| 1733938200 | 128.09 | 0.04 | 0.03 | 128.08 | 128.315 | 127.795 | 8690 |
| 1733851800 | 128.05 | -0.02 | -0.01 | 128.13 | 128.16 | 127.98 | 15026 |
| 1733765400 | 128.065 | 0 | 0.00 | 128.13999 | 128.13999 | 128.05 | 4116 |
| 1733506200 | 128.06 | 0.11 | 0.09 | 127.95 | 128.415 | 127.735 | 57885 |
| 1733419800 | 127.95 | -0.07 | -0.05 | 127.96 | 128.135 | 127.65 | 20712 |
| 1733333400 | 128.02 | 0.21 | 0.16 | 127.9 | 128.115 | 127.57 | 15443 |
| 1733247000 | 127.815 | -0.05 | -0.04 | 127.87 | 127.9 | 127.48 | 9555 |
| 1733160600 | 127.86 | 0.05 | 0.04 | 127.82 | 127.985 | 127.435 | 17020 |
| 1732901400 | 127.81 | -0.06 | -0.05 | 127.24 | 128.07499 | 127.24 | 11327 |
| 1732815000 | 127.87 | 0.3 | 0.24 | 127.05 | 127.965 | 127.05 | 2805 |
| 1732728600 | 127.57 | -0.01 | -0.01 | 127.59 | 128.025 | 127.515 | 9617 |
| 1732642200 | 127.58 | 0.14 | 0.11 | 127.56 | 127.795 | 127.45 | 9364 |
| 1732555800 | 127.44 | 0.15 | 0.12 | 127.45 | 127.54 | 127.375 | 4374 |
| 1732296600 | 127.29 | -0.07 | -0.05 | 127.36 | 127.44 | 127.095 | 20234 |
| 1732210200 | 127.36 | -0.02 | -0.02 | 127.4 | 127.51 | 127.14 | 16793 |
| 1732123800 | 127.38 | -0.08 | -0.06 | 127.42 | 127.45 | 127.38 | 12216 |
| 1732037400 | 127.46 | 0.16 | 0.13 | 127.37 | 127.615 | 127.37 | 187930 |
| 1731951000 | 127.3 | 0.03 | 0.02 | 127.28 | 127.445 | 127.28 | 17939 |
| 1731691800 | 127.27 | -0.07 | -0.05 | 127.2 | 127.585 | 127.18 | 17567 |
| 1731605400 | 127.34 | -0.03 | -0.02 | 127.37 | 127.65 | 127.26 | 31725 |
| 1731519000 | 127.37 | 0.16 | 0.13 | 127.3 | 127.44 | 126.91 | 14026 |
| 1731432600 | 127.21 | -0.22 | -0.17 | 127.28 | 127.32 | 127.205 | 16112 |
| 1731346200 | 127.43 | -0.08 | -0.06 | 127.48 | 127.64 | 127.26 | 16550 |
| 1731087000 | 127.51 | 0.1 | 0.08 | 127.44 | 127.6 | 127.425 | 3873 |
| 1731000600 | 127.41 | 0.26 | 0.20 | 126.76 | 127.625 | 126.26 | 19866 |
| 1730914200 | 127.15 | -0.14 | -0.11 | 127.9 | 127.93 | 127.065 | 17087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
