Ishr Sp 500 G H (IGUS)
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 12642 | 110 | 0.88 | 12583 | 12644 | 12551 | 8369 |
| 1721665800 | 12532 | 42 | 0.34 | 12510 | 12596.5 | 12491.5 | 4707 |
| 1721406600 | 12490 | -92 | -0.73 | 12555 | 12586 | 12487 | 7742 |
| 1721320200 | 12582 | -100 | -0.79 | 12705 | 12710 | 12580.5 | 10615 |
| 1721233800 | 12682 | -112.5 | -0.88 | 12771 | 12771 | 12666 | 8021 |
| 1721147400 | 12794.5 | 2.5 | 0.02 | 12760 | 12817 | 12725 | 5511 |
| 1721061000 | 12792 | 43 | 0.34 | 12745 | 12819.5 | 12737.5 | 31438 |
| 1720801800 | 12749 | 85 | 0.67 | 12655 | 12793 | 12581 | 11196 |
| 1720715400 | 12664 | -4 | -0.03 | 12748 | 12850 | 12660 | 48102 |
| 1720629000 | 12668 | 30 | 0.24 | 12632 | 12671 | 12630 | 7720 |
| 1720542600 | 12638 | 27 | 0.21 | 12635 | 12650.5 | 12619.5 | 11906 |
| 1720456200 | 12611 | 47.5 | 0.38 | 12589 | 12634.5 | 12580 | 13596 |
| 1720197000 | 12563.5 | 40.5 | 0.32 | 12543 | 12571 | 12518.5 | 6803 |
| 1720110600 | 12523 | 21 | 0.17 | 12535 | 12546 | 12516 | 9650 |
| 1720024200 | 12502 | 93 | 0.75 | 12465 | 12510 | 12448.5 | 13160 |
| 1719937800 | 12409 | 40 | 0.32 | 12366 | 12409 | 12328 | 13305 |
| 1719851400 | 12369 | -82.5 | -0.66 | 12416 | 12416 | 12327.5 | 98606 |
| 1719592200 | 12451.5 | 53 | 0.43 | 12454 | 12509.5 | 12428 | 12440 |
| 1719505800 | 12398.5 | 34.5 | 0.28 | 12384 | 12435.5 | 12354 | 7131 |
| 1719419400 | 12364 | -3 | -0.02 | 12406 | 12424.5 | 12345 | 11984 |
| 1719333000 | 12367 | -46 | -0.37 | 12356 | 12376 | 12345.5 | 17921 |
| 1719246600 | 12413 | 36.5 | 0.29 | 12402 | 12431.5 | 12360 | 3784 |
| 1718987400 | 12376.5 | -62 | -0.50 | 12405 | 12410 | 12318.5 | 5045 |
| 1718901000 | 12438.5 | 5.5 | 0.04 | 12460 | 12493 | 12429 | 8342 |
| 1718814600 | 12433 | 40 | 0.32 | 12436 | 12441 | 12423 | 4857 |
| 1718728200 | 12393 | 71 | 0.58 | 12404 | 12419 | 12379 | 8579 |
| 1718641800 | 12322 | 54 | 0.44 | 12296 | 12326.5 | 12270 | 8620 |
| 1718382600 | 12268 | -6 | -0.05 | 12293 | 12297 | 12207.5 | 15664 |
| 1718296200 | 12274 | -23 | -0.19 | 12294 | 12339 | 12242.5 | 19223 |
| 1718209800 | 12297 | 188 | 1.55 | 12177 | 12321.5 | 12155.5 | 21740 |
| 1718123400 | 12109 | 0 | 0.00 | 12136 | 12137.5 | 12054.5 | 7567 |
| 1718037000 | 12109 | -13 | -0.11 | 12084 | 12109 | 12061.5 | 7569 |
| 1717777800 | 12122 | 7 | 0.06 | 12127 | 12155 | 12034 | 4103 |
| 1717691400 | 12115 | 57 | 0.47 | 12116 | 12153 | 12102.5 | 10211 |
| 1717605000 | 12058 | 144.5 | 1.21 | 11984 | 12058.5 | 11826.5 | 6615 |
| 1717518600 | 11913.5 | -6.5 | -0.05 | 11941 | 11968 | 11876.5 | 5899 |
| 1717432200 | 11920 | 135 | 1.15 | 11983 | 11990 | 11905.5 | 9794 |
| 1717173000 | 11785 | -95 | -0.80 | 11834 | 11899 | 11785 | 9258 |
| 1717086600 | 11880 | -51.5 | -0.43 | 11850 | 11918.5 | 11846 | 15096 |
| 1717000200 | 11931.5 | -73.5 | -0.61 | 11968 | 11968.5 | 11904 | 8058 |
| 1716913800 | 12005 | 4.5 | 0.04 | 12058 | 12058 | 11985.5 | 10649 |
| 1716568200 | 12000.5 | -20 | -0.17 | 11928 | 12015 | 11919 | 26631 |
| 1716481800 | 12020.5 | -11 | -0.09 | 12068 | 12123.5 | 11986 | 24721 |
| 1716395400 | 12031.5 | 18.5 | 0.15 | 12026 | 12041 | 12016 | 8221 |
| 1716309000 | 12013 | -28 | -0.23 | 12009 | 12026 | 11981.5 | 5463 |
| 1716222600 | 12041 | 63 | 0.53 | 12012 | 12042.5 | 11999 | 7712 |
| 1715963400 | 11978 | -58.5 | -0.49 | 11981 | 11997 | 11967.5 | 3600 |
| 1715877000 | 12036.5 | 66.5 | 0.56 | 12025 | 12056.5 | 12003.5 | 7687 |
| 1715790600 | 11970 | 139 | 1.17 | 11866 | 11971.5 | 11839.5 | 8659 |
| 1715704200 | 11831 | 19 | 0.16 | 11809 | 11846.5 | 11508.5 | 10826 |
| 1715617800 | 11812 | 9.5 | 0.08 | 11827 | 11851 | 11806.5 | 5451 |
| 1715358600 | 11802.5 | 27.5 | 0.23 | 11818 | 11850.5 | 11790.5 | 12382 |
| 1715272200 | 11775 | 47 | 0.40 | 11707 | 11777.5 | 11691.5 | 8567 |
| 1715185800 | 11728 | -16 | -0.14 | 11737 | 11739 | 11675.5 | 9548 |
| 1715099400 | 11744 | 176 | 1.52 | 11722 | 11752 | 11703.5 | 10936 |
| 1714753800 | 11568 | 182 | 1.60 | 11487 | 11648.5 | 11379 | 11340 |
| 1714667400 | 11386 | 34 | 0.30 | 11404 | 11449 | 11325.5 | 8978 |
| 1714581000 | 11352 | -144 | -1.25 | 11371 | 11427.5 | 11288.5 | 9131 |
| 1714494600 | 11496 | -53 | -0.46 | 11565 | 11572.5 | 11415 | 8090 |
| 1714408200 | 11549 | 25 | 0.22 | 11560 | 11587 | 11540 | 6844 |
| 1714149000 | 11524 | 195 | 1.72 | 11519 | 11556.5 | 11464.5 | 12973 |
| 1714062600 | 11329 | -118 | -1.03 | 11401 | 11475 | 11278 | 9179 |
| 1713976200 | 11447 | 1 | 0.01 | 11499 | 11505.5 | 11428 | 20585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
