Ishr S&p 500-i (IDUS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 58.6325 | -0.99 | -1.66 | 59.005 | 59.2575 | 58.56125 | 96817 |
| 1731605400 | 59.62125 | -0.15 | -0.24 | 59.695 | 59.8175 | 59.465 | 106668 |
| 1731519000 | 59.7675 | 0.1 | 0.17 | 59.5325 | 59.85625 | 59.455 | 41132 |
| 1731432600 | 59.6675 | -0.21 | -0.35 | 59.8025 | 59.89625 | 59.6525 | 59046 |
| 1731346200 | 59.8775 | 0.11 | 0.19 | 59.9175 | 60.05625 | 59.815 | 80457 |
| 1731087000 | 59.765 | 0.31 | 0.52 | 59.63 | 59.83875 | 59.43375 | 294892 |
| 1731000600 | 59.455 | 0.66 | 1.12 | 59.1575 | 59.50375 | 59.12625 | 218879 |
| 1730914200 | 58.7975 | 1.33 | 2.31 | 58.6675 | 59.03625 | 58.50875 | 316341 |
| 1730827800 | 57.47 | 0.4 | 0.70 | 57.0175 | 57.98625 | 56.95 | 85051 |
| 1730741400 | 57.07 | -0.29 | -0.50 | 57.1125 | 57.25 | 56.8875 | 82524 |
| 1730482200 | 57.3575 | 0.29 | 0.50 | 56.9725 | 57.5175 | 56.9725 | 86142 |
| 1730395800 | 57.07 | -1.14 | -1.95 | 57.54 | 57.7425 | 56.98 | 125569 |
| 1730309400 | 58.20625 | 0.15 | 0.26 | 58.255 | 58.32 | 57.85625 | 48928 |
| 1730223000 | 58.0575 | -0.02 | -0.03 | 58.075 | 58.1725 | 57.79125 | 139420 |
| 1730136600 | 58.075 | -0.14 | -0.23 | 58.18 | 58.28 | 58.00875 | 190363 |
| 1729873800 | 58.21125 | 0.36 | 0.62 | 57.9175 | 58.43125 | 57.89125 | 294173 |
| 1729787400 | 57.85 | -0 | -0.01 | 57.8875 | 58.20125 | 57.80375 | 54276 |
| 1729701000 | 57.85375 | -0.33 | -0.57 | 58.24 | 58.32125 | 57.85125 | 182444 |
| 1729614600 | 58.1825 | 0.14 | 0.23 | 58.21 | 58.2575 | 57.98625 | 23692 |
| 1729528200 | 58.04625 | -0.31 | -0.54 | 58.375 | 58.44625 | 58.0275 | 70458 |
| 1729269000 | 58.36 | -0.05 | -0.08 | 58.2575 | 58.43 | 58.2075 | 68588 |
| 1729182600 | 58.405 | 0.38 | 0.65 | 58.26 | 58.69625 | 58.21625 | 61784 |
| 1729096200 | 58.025 | -0.2 | -0.34 | 57.9675 | 58.07875 | 57.84625 | 99822 |
| 1729009800 | 58.2225 | -0.02 | -0.03 | 58.39 | 58.5175 | 58.08375 | 13338 |
| 1728923400 | 58.2425 | 0.35 | 0.60 | 57.895 | 58.34875 | 57.8775 | 33027 |
| 1728664200 | 57.895 | 0.27 | 0.46 | 57.6025 | 57.985 | 57.48625 | 81097 |
| 1728577800 | 57.6275 | 0.05 | 0.09 | 57.655 | 58.10125 | 57.43375 | 63709 |
| 1728491400 | 57.5775 | 0.43 | 0.76 | 57.1325 | 57.5775 | 57.075 | 307105 |
| 1728405000 | 57.145 | 0.04 | 0.06 | 56.7375 | 57.2275 | 56.64375 | 32654 |
| 1728318600 | 57.11 | 0.27 | 0.47 | 57.205 | 57.205 | 56.905 | 43524 |
| 1728059400 | 56.8425 | 0.11 | 0.20 | 56.735 | 57.29625 | 56.5325 | 31145 |
| 1727973000 | 56.73125 | -0.2 | -0.35 | 56.78 | 57.2225 | 56.50125 | 38560 |
| 1727886600 | 56.9325 | 0.13 | 0.24 | 56.735 | 56.96 | 56.45125 | 60975 |
| 1727800200 | 56.7975 | -0.31 | -0.54 | 57.325 | 57.43125 | 56.54875 | 184401 |
| 1727713800 | 57.105 | -0.16 | -0.28 | 57.0575 | 57.18625 | 56.95125 | 36770 |
| 1727454600 | 57.265 | 0.16 | 0.28 | 57.155 | 57.4025 | 57.10625 | 75968 |
| 1727368200 | 57.105 | 0.05 | 0.09 | 57.4325 | 57.55 | 57.07 | 42955 |
| 1727281800 | 57.0525 | 0.09 | 0.15 | 56.9525 | 57.1875 | 56.91125 | 58658 |
| 1727195400 | 56.965 | 0 | 0.00 | 57.035 | 57.11 | 56.7075 | 23978 |
| 1727109000 | 56.965 | 0.36 | 0.63 | 56.8525 | 57.2925 | 56.615 | 57573 |
| 1726849800 | 56.61 | -0.26 | -0.45 | 56.8075 | 56.88125 | 56.45875 | 46143 |
| 1726763400 | 56.865 | 0.84 | 1.49 | 56.6025 | 57.01125 | 56.49 | 100067 |
| 1726677000 | 56.03 | -0.28 | -0.49 | 56.1975 | 56.2125 | 55.99875 | 25687 |
| 1726590600 | 56.305 | 0.39 | 0.70 | 56.115 | 56.4475 | 56.0875 | 41335 |
| 1726504200 | 55.915 | -0.1 | -0.17 | 55.9675 | 56.085 | 55.77875 | 23194 |
| 1726245000 | 56.01 | 0.69 | 1.25 | 55.7175 | 56.06625 | 55.695 | 34449 |
| 1726158600 | 55.3175 | 1.14 | 2.09 | 55.4125 | 55.76875 | 55.07 | 41636 |
| 1726072200 | 54.1825 | -0.49 | -0.89 | 54.68 | 54.89 | 53.9325 | 72438 |
| 1725985800 | 54.6675 | 0.23 | 0.42 | 54.5275 | 54.82375 | 54.42375 | 72278 |
| 1725899400 | 54.4375 | 0.27 | 0.51 | 54.2325 | 54.6025 | 54.21 | 31032 |
| 1725640200 | 54.1625 | -0.62 | -1.13 | 54.7375 | 55.8025 | 54.03625 | 106661 |
| 1725553800 | 54.7825 | -0.38 | -0.68 | 54.955 | 55.35625 | 54.715 | 45858 |
| 1725467400 | 55.16 | -0.46 | -0.83 | 54.8475 | 55.39625 | 54.81375 | 1172655 |
| 1725381000 | 55.6225 | -0.73 | -1.29 | 56.3025 | 56.4 | 55.43 | 45118 |
| 1725294600 | 56.3475 | 0.54 | 0.96 | 56.215 | 56.395 | 56.08125 | 10943 |
| 1725035400 | 55.81 | -0.38 | -0.68 | 55.93 | 56.22375 | 55.81 | 36582 |
| 1724949000 | 56.19 | 0.41 | 0.73 | 55.735 | 56.30875 | 55.72375 | 75938 |
| 1724862600 | 55.78375 | -0.2 | -0.36 | 56.1325 | 56.18375 | 55.6975 | 27780 |
| 1724776200 | 55.9825 | -0.14 | -0.25 | 56.0475 | 56.16625 | 55.77125 | 100322 |
| 1724430600 | 56.1225 | 0.22 | 0.40 | 55.795 | 56.29625 | 55.755 | 327112 |
| 1724344200 | 55.9 | -0.03 | -0.04 | 56.0675 | 56.35 | 55.87125 | 13601 |
| 1724257800 | 55.925 | 0.15 | 0.27 | 55.85 | 56.16375 | 55.77875 | 35522 |
| 1724171400 | 55.7725 | 0.14 | 0.26 | 55.9675 | 56.04 | 55.74 | 48405 |
| 1724085000 | 55.63 | 0.41 | 0.75 | 55.3425 | 55.63 | 55.26 | 38448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
