ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IGBE Ivz Gbp Cb Esg

3,298.25
-12.25 (-0.37%)
Jul 19 2024 - Closed
Delayed by 15 minutes

IGBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 3,298.25 -12.25 -0.37% 3,304.50 3,304.50 3,295.25 12,435
Jul 18 2024 3,310.50 15.50 0.47% 3,311.00 3,314.25 3,301.50 3,848
Jul 17 2024 3,295.00 -9.50 -0.29% 3,307.00 3,312.50 3,295.00 3,766
Jul 16 2024 3,304.50 6.00 0.18% 3,293.50 3,307.75 3,293.50 1,672
Jul 15 2024 3,298.50 0.50 0.02% 3,304.50 3,304.50 3,295.00 7,135
Jul 12 2024 3,298.00 -3.50 -0.11% 3,298.00 3,301.75 3,290.75 2,792
Jul 11 2024 3,301.50 11.50 0.35% 3,296.50 3,303.25 3,276.00 5,569
Jul 10 2024 3,290.00 6.25 0.19% 3,287.00 3,296.75 3,286.50 3,835
Jul 09 2024 3,283.75 -9.50 -0.29% 3,294.50 3,294.50 3,283.00 1,511
Jul 08 2024 3,293.25 1.25 0.04% 3,286.50 3,295.00 3,286.50 5,902
Jul 05 2024 3,292.00 15.00 0.46% 3,285.00 3,292.50 3,278.50 2,806
Jul 04 2024 3,277.00 -3.75 -0.11% 3,283.50 3,291.50 3,272.00 7,641
Jul 03 2024 3,280.75 21.25 0.65% 3,275.50 3,289.50 3,261.25 7,777
Jul 02 2024 3,259.50 8.25 0.25% 3,252.50 3,270.50 3,252.50 11,381
Jul 01 2024 3,251.25 -15.25 -0.47% 3,264.50 3,288.00 3,250.00 256,716
Jun 28 2024 3,266.50 -6.00 -0.18% 3,260.00 3,279.25 3,260.00 1,340
Jun 27 2024 3,272.50 8.25 0.25% 3,264.00 3,272.50 3,255.75 9,771
Jun 26 2024 3,264.25 -13.25 -0.40% 3,266.00 3,271.25 3,260.50 3,170
Jun 25 2024 3,277.50 5.50 0.17% 3,268.00 3,280.75 3,267.50 3,936
Jun 24 2024 3,272.00 4.00 0.12% 3,275.00 3,275.00 3,262.00 781
Jun 21 2024 3,268.00 -1.25 -0.04% 3,274.50 3,281.75 3,260.00 673
Jun 20 2024 3,269.25 9.00 0.28% 3,265.00 3,271.50 3,257.75 691
Jun 19 2024 3,260.25 -2.75 -0.08% 3,266.50 3,266.50 3,257.25 4,566
Jun 18 2024 3,263.00 13.75 0.42% 3,256.50 3,266.00 3,250.75 6,053
Jun 17 2024 3,249.25 -10.50 -0.32% 3,249.25 3,249.25 3,249.25 1,694
Jun 14 2024 3,259.75 3.50 0.11% 3,257.50 3,269.00 3,255.00 513
Jun 13 2024 3,256.25 -37.25 -1.13% 3,246.50 3,263.50 3,246.50 4,963
Jun 12 2024 3,293.50 23.50 0.72% 3,281.00 3,295.50 3,273.00 3,041
Jun 11 2024 3,270.00 7.50 0.23% 3,270.00 3,284.75 3,266.50 7,254
Jun 10 2024 3,262.50 -9.00 -0.28% 3,262.50 3,262.50 3,262.50 718
Jun 07 2024 3,271.50 -22.75 -0.69% 3,292.00 3,297.50 3,271.50 1,890
Jun 06 2024 3,294.25 -5.00 -0.15% 3,303.00 3,303.00 3,291.25 5,596
Jun 05 2024 3,299.25 0.00 0.00% 3,301.50 3,304.50 3,291.75 1,226
Jun 04 2024 3,299.25 11.25 0.34% 3,298.00 3,304.75 3,292.75 4,092
Jun 03 2024 3,288.00 8.50 0.26% 3,283.00 3,312.00 3,276.00 9,346
May 31 2024 3,279.50 3.00 0.09% 3,276.50 3,283.00 3,268.50 2,885
May 30 2024 3,276.50 14.50 0.44% 3,275.50 3,276.50 3,268.25 5,656
May 29 2024 3,262.00 -19.00 -0.58% 3,279.50 3,290.25 3,261.50 10,466
May 28 2024 3,281.00 -3.25 -0.10% 3,286.00 3,295.25 3,280.00 5,699
May 24 2024 3,284.25 1.25 0.04% 3,284.25 3,284.25 3,284.25 16,020
May 23 2024 3,283.00 -8.75 -0.27% 3,283.00 3,303.25 3,281.50 7,516
May 22 2024 3,291.75 -18.25 -0.55% 3,288.00 3,299.50 3,288.00 1,990
May 21 2024 3,310.00 5.50 0.17% 3,303.00 3,312.25 3,303.00 287
May 20 2024 3,304.50 -6.50 -0.20% 3,303.00 3,307.00 3,301.25 329
May 17 2024 3,311.00 -10.50 -0.32% 3,307.00 3,311.00 3,307.00 2,008
May 16 2024 3,321.50 7.00 0.21% 3,321.50 3,321.50 3,321.50 3,966
May 15 2024 3,314.50 13.00 0.39% 3,301.00 3,317.25 3,301.00 3,145
May 14 2024 3,301.50 -1.00 -0.03% 3,294.50 3,303.00 3,292.25 1,723
May 13 2024 3,302.50 4.00 0.12% 3,304.00 3,306.00 3,294.50 1,974
May 10 2024 3,298.50 2.50 0.08% 3,299.00 3,307.75 3,295.75 3,423
May 09 2024 3,296.00 -1.00 -0.03% 3,294.00 3,302.00 3,284.25 7,296
May 08 2024 3,297.00 2.75 0.08% 3,297.50 3,297.75 3,289.25 1,028
May 07 2024 3,294.25 23.75 0.73% 3,288.00 3,294.50 3,288.00 3,378
May 03 2024 3,270.50 8.25 0.25% 3,260.50 3,287.75 3,260.50 1,142
May 02 2024 3,262.25 18.75 0.58% 3,260.00 3,275.50 3,250.25 1,235
May 01 2024 3,243.50 -4.50 -0.14% 3,257.00 3,257.00 3,238.75 3,053
Apr 30 2024 3,248.00 -6.50 -0.20% 3,261.50 3,261.50 3,244.25 1,259
Apr 29 2024 3,254.50 6.50 0.20% 3,249.00 3,256.25 3,249.00 1,999
Apr 26 2024 3,248.00 8.75 0.27% 3,242.50 3,250.25 3,240.00 1,990
Apr 25 2024 3,239.25 -4.00 -0.12% 3,249.50 3,256.00 3,233.25 1,405
Apr 24 2024 3,243.25 -18.00 -0.55% 3,262.00 3,262.00 3,241.75 3,419
Apr 23 2024 3,261.25 -5.75 -0.18% 3,266.00 3,274.75 3,250.75 7,258
Apr 22 2024 3,267.00 7.50 0.23% 3,240.00 3,267.00 3,240.00 1,846

Your Recent History

Delayed Upgrade Clock