Ish Mscieurval (IEFV)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 729.8 | -5.4 | -0.73 | 730.2 | 732.15 | 728.35 | 39969 |
| 1721320200 | 735.2 | 1 | 0.14 | 737.3 | 738.9 | 733.45 | 1827 |
| 1721233800 | 734.2 | 3.6 | 0.49 | 733.7 | 734.9 | 733.35 | 7549 |
| 1721147400 | 730.6 | -1.95 | -0.27 | 730.2 | 731.65 | 726.95 | 147 |
| 1721061000 | 732.55 | -7 | -0.95 | 735 | 736 | 731.8 | 18513 |
| 1720801800 | 739.55 | 4.6 | 0.63 | 737.5 | 740 | 735.25 | 4808 |
| 1720715400 | 734.95 | 3.1 | 0.42 | 734.3 | 735.35 | 734.25 | 6199 |
| 1720629000 | 731.85 | 6.35 | 0.88 | 731.85 | 731.85 | 731.85 | 563 |
| 1720542600 | 725.5 | -6.6 | -0.90 | 725.5 | 725.5 | 725.5 | 3930 |
| 1720456200 | 732.1 | -1.1 | -0.15 | 732.8 | 733.15 | 732.1 | 9480 |
| 1720197000 | 733.2 | -2.95 | -0.40 | 733.2 | 733.2 | 733.2 | 13660 |
| 1720110600 | 736.15 | 5.65 | 0.77 | 736.15 | 736.15 | 736.15 | 281 |
| 1720024200 | 730.5 | 7.65 | 1.06 | 730.5 | 730.5 | 730.5 | 131423 |
| 1719937800 | 722.85 | -6.3 | -0.86 | 722.1 | 725.05 | 720.35 | 39027 |
| 1719851400 | 729.15 | 9.15 | 1.27 | 728.8 | 732.05 | 727.15 | 1765 |
| 1719592200 | 720 | 1.15 | 0.16 | 719.1 | 720.1 | 718.6 | 15690 |
| 1719505800 | 718.85 | -4 | -0.55 | 718.85 | 718.85 | 718.85 | 2788 |
| 1719419400 | 722.85 | -1.3 | -0.18 | 721.4 | 723.2 | 718.35 | 9419 |
| 1719333000 | 724.15 | -4.45 | -0.61 | 724.15 | 724.15 | 724.15 | 348 |
| 1719246600 | 728.6 | 8.95 | 1.24 | 728.6 | 728.6 | 728.6 | 2542 |
| 1718987400 | 719.65 | -5.9 | -0.81 | 719.65 | 719.65 | 719.65 | 3487 |
| 1718901000 | 725.55 | 7.35 | 1.02 | 725.55 | 725.55 | 725.55 | 13029 |
| 1718814600 | 718.2 | -2.5 | -0.35 | 719.2 | 721.15 | 717.85 | 21027 |
| 1718728200 | 720.7 | 5.55 | 0.78 | 720 | 721.15 | 716.1 | 1638 |
| 1718641800 | 715.15 | 3 | 0.42 | 715.15 | 715.15 | 715.15 | 2986 |
| 1718382600 | 712.15 | -8.6 | -1.19 | 711.5 | 712.5 | 711.5 | 6062 |
| 1718296200 | 720.75 | -15 | -2.04 | 725 | 725 | 720.2 | 2925 |
| 1718209800 | 735.75 | 6.65 | 0.91 | 735.75 | 735.75 | 735.75 | 0 |
| 1718123400 | 729.1 | -9.65 | -1.31 | 729.2 | 729.2 | 728.6 | 3396 |
| 1718037000 | 738.75 | -9 | -1.20 | 738 | 739.95 | 736.2 | 24584 |
| 1717777800 | 747.75 | -4.45 | -0.59 | 747.75 | 747.75 | 747.75 | 442 |
| 1717691400 | 752.2 | 2.55 | 0.34 | 750.8 | 752.2 | 748.9 | 16511 |
| 1717605000 | 749.65 | 3.25 | 0.44 | 750 | 750.4 | 749.05 | 9210 |
| 1717518600 | 746.4 | -7.2 | -0.96 | 748.1 | 750 | 744.3 | 153 |
| 1717432200 | 753.6 | 0.3 | 0.04 | 758.3 | 764.15 | 752.4 | 6667 |
| 1717173000 | 753.3 | 2.65 | 0.35 | 752.3 | 755.55 | 750.55 | 2609 |
| 1717086600 | 750.65 | 6.25 | 0.84 | 750.65 | 750.65 | 750.65 | 285 |
| 1717000200 | 744.4 | -10.05 | -1.33 | 745.8 | 746.2 | 743.6 | 7272 |
| 1716913800 | 754.45 | 1.5 | 0.20 | 757.2 | 758.35 | 752 | 11437 |
| 1716568200 | 752.95 | 0 | 0.00 | 747.5 | 753.7 | 747.4 | 105618 |
| 1716481800 | 752.95 | -0.95 | -0.13 | 756.3 | 756.6 | 752.15 | 5000 |
| 1716395400 | 753.9 | -3.6 | -0.48 | 754.3 | 754.35 | 753.85 | 3476 |
| 1716309000 | 757.5 | -3.45 | -0.45 | 757.4 | 758 | 754.5 | 97266 |
| 1716222600 | 760.95 | -0.15 | -0.02 | 760.95 | 760.95 | 760.95 | 850 |
| 1715963400 | 761.1 | -1.45 | -0.19 | 761.7 | 761.75 | 760.75 | 74934 |
| 1715877000 | 762.55 | -2.95 | -0.39 | 762.55 | 762.55 | 762.55 | 27121 |
| 1715790600 | 765.5 | 0.15 | 0.02 | 767 | 768.55 | 764.15 | 30382 |
| 1715704200 | 765.35 | 4.75 | 0.62 | 758.9 | 765.9 | 758.9 | 11625 |
| 1715617800 | 760.6 | 3.45 | 0.46 | 760.6 | 760.6 | 760.6 | 895 |
| 1715358600 | 757.15 | 6.25 | 0.83 | 757.15 | 757.15 | 757.15 | 7681 |
| 1715272200 | 750.9 | 4.65 | 0.62 | 750.9 | 750.9 | 750.9 | 1002 |
| 1715185800 | 746.25 | 3.25 | 0.44 | 745.1 | 747.15 | 744 | 9758 |
| 1715099400 | 743 | 12.8 | 1.75 | 737.8 | 743.55 | 737.8 | 16154 |
| 1714753800 | 730.2 | 2.3 | 0.32 | 730.2 | 730.2 | 730.2 | 1457 |
| 1714667400 | 727.9 | 3.9 | 0.54 | 728.9 | 729.3 | 725.25 | 717 |
| 1714581000 | 724 | -0.5 | -0.07 | 724 | 724 | 724 | 630 |
| 1714494600 | 724.5 | -9.15 | -1.25 | 731.4 | 731.5 | 724.5 | 4642 |
| 1714408200 | 733.65 | 1.4 | 0.19 | 734.8 | 736.25 | 732.95 | 54447 |
| 1714149000 | 732.25 | 6.6 | 0.91 | 732.25 | 732.25 | 732.25 | 2383 |
| 1714062600 | 725.65 | -1.15 | -0.16 | 725.65 | 725.65 | 725.65 | 827 |
| 1713976200 | 726.8 | -1.95 | -0.27 | 726.5 | 726.8 | 725.3 | 2485 |
| 1713889800 | 728.75 | 3.6 | 0.50 | 729.9 | 731.25 | 726.5 | 5840 |
| 1713803400 | 725.15 | 11.85 | 1.66 | 721 | 726.3 | 718.1 | 1447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
