Ishr Sp 500 G H (IGUS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713889800 | 11446 | 198.5 | 1.76 | 11332 | 11458.5 | 11306 | 10973 |
| 1713803400 | 11247.5 | -35.5 | -0.31 | 11273 | 11295.5 | 11223.5 | 17161 |
| 1713544200 | 11283 | -126 | -1.10 | 11266 | 11347 | 11255 | 13983 |
| 1713457800 | 11409 | 26.5 | 0.23 | 11401 | 11430.5 | 11328.5 | 11787 |
| 1713371400 | 11382.5 | -42.5 | -0.37 | 11416 | 11482.5 | 11382.5 | 17760 |
| 1713285000 | 11425 | -179 | -1.54 | 11417 | 11482 | 11390 | 42519 |
| 1713198600 | 11604 | -44.5 | -0.38 | 11654 | 11699.5 | 11585.5 | 24898 |
| 1712939400 | 11648.5 | -2 | -0.02 | 11767 | 11768 | 11612 | 8250 |
| 1712853000 | 11650.5 | -7.5 | -0.06 | 11670 | 11709.5 | 11582 | 4750 |
| 1712766600 | 11658 | -46 | -0.39 | 11799 | 11822 | 11598 | 14280 |
| 1712680200 | 11704 | -80 | -0.68 | 11778 | 11816 | 11664 | 14306 |
| 1712593800 | 11784 | 33 | 0.28 | 11754 | 11806 | 11732 | 11055 |
| 1712334600 | 11751 | -111.5 | -0.94 | 11670 | 11757 | 11300 | 16902 |
| 1712248200 | 11862.5 | 45.5 | 0.39 | 11822 | 11888 | 11803 | 12680 |
| 1712161800 | 11817 | 72.5 | 0.62 | 11763 | 11823 | 11738.5 | 8710 |
| 1712075400 | 11744.5 | -130.5 | -1.10 | 11912 | 11912 | 11715.5 | 14840 |
| 1711647000 | 11875 | 71 | 0.60 | 11868 | 11905 | 11850 | 8743 |
| 1711560600 | 11804 | -22.5 | -0.19 | 11802 | 11849.5 | 11785 | 15863 |
| 1711474200 | 11826.5 | 12.5 | 0.11 | 11825 | 11861.5 | 11814 | 9510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
