Ishr Em Isl (ISDE)
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 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 18.525 | 0.12 | 0.65 | 18.515 | 18.545 | 18.4325 | 45442 |
| 1742319000 | 18.405 | -0.02 | -0.08 | 18.505 | 18.8025 | 18.3025 | 20380 |
| 1742232600 | 18.42 | 0.35 | 1.95 | 18.19 | 18.4575 | 18.12 | 25458 |
| 1741973400 | 18.0675 | 0.09 | 0.51 | 17.975 | 18.185 | 17.8625 | 40812 |
| 1741887000 | 17.975 | 0.05 | 0.25 | 17.85 | 18.155 | 17.68 | 59537 |
| 1741800600 | 17.93 | 0.29 | 1.62 | 17.975 | 17.975 | 17.4275 | 33801 |
| 1741714200 | 17.645 | 0.11 | 0.61 | 17.565 | 18.095 | 17.355 | 18066 |
| 1741627800 | 17.5375 | -0.29 | -1.64 | 17.915 | 17.915 | 17.32 | 20875 |
| 1741368600 | 17.83 | -0.02 | -0.11 | 18.03 | 18.295 | 17.825 | 2230 |
| 1741282200 | 17.85 | 0.17 | 0.95 | 17.95 | 18.13 | 17.45 | 12503 |
| 1741195800 | 17.6825 | 0.41 | 2.34 | 17.69 | 17.9825 | 17.4025 | 18376 |
| 1741109400 | 17.2775 | -0.56 | -3.15 | 17.61 | 17.61 | 17.22 | 40000 |
| 1741023000 | 17.84 | 0.36 | 2.04 | 17.395 | 17.8525 | 17.395 | 32798 |
| 1740763800 | 17.4825 | -0.41 | -2.26 | 17.66 | 17.915 | 17.3925 | 12027 |
| 1740677400 | 17.8875 | -0.32 | -1.74 | 18.005 | 18.38 | 17.8475 | 19349 |
| 1740591000 | 18.205 | 0.09 | 0.51 | 18.29 | 18.29 | 18.1175 | 7190 |
| 1740504600 | 18.1125 | -0.06 | -0.30 | 18.2 | 18.2325 | 18.045 | 39599 |
| 1740418200 | 18.1675 | -0.2 | -1.10 | 18.37 | 18.3925 | 18.1125 | 27844 |
| 1740159000 | 18.37 | -0.07 | -0.39 | 18.175 | 19.21 | 18.175 | 1344 |
| 1740072600 | 18.4425 | 0.11 | 0.63 | 19.02 | 19.13 | 18.265 | 7276 |
| 1739986200 | 18.3275 | -0.04 | -0.19 | 18.31 | 18.47 | 18.2175 | 46339 |
| 1739899800 | 18.3625 | 0.08 | 0.42 | 18.3 | 18.3625 | 18.2025 | 31084 |
| 1739813400 | 18.285 | -0.02 | -0.08 | 18.3 | 18.3075 | 18.1725 | 15884 |
| 1739554200 | 18.3 | 0.05 | 0.26 | 18.295 | 18.6575 | 18.135 | 1223 |
| 1739467800 | 18.2525 | 0.27 | 1.50 | 18.165 | 18.28 | 18.06 | 8808 |
| 1739381400 | 17.9825 | -0.03 | -0.18 | 18.225 | 18.225 | 17.8175 | 15020 |
| 1739295000 | 18.015 | -0.1 | -0.52 | 18.065 | 18.16 | 17.91 | 20135 |
| 1739208600 | 18.11 | 0.16 | 0.92 | 17.95 | 18.1675 | 17.95 | 11550 |
| 1738949400 | 17.945 | -0.15 | -0.84 | 18.375 | 18.375 | 17.895 | 9044 |
| 1738863000 | 18.0975 | 0.04 | 0.19 | 17.78 | 18.19 | 17.78 | 38402 |
| 1738776600 | 18.0625 | -0 | -0.01 | 18.02 | 18.4375 | 17.9275 | 17337 |
| 1738690200 | 18.065 | 0.24 | 1.32 | 18.035 | 18.98 | 17.88 | 19577 |
| 1738603800 | 17.83 | -0.36 | -1.95 | 18 | 18 | 17.5625 | 20929 |
| 1738344600 | 18.185 | 0.02 | 0.11 | 19.12 | 19.12 | 18.0425 | 7241 |
| 1738258200 | 18.165 | 0.21 | 1.17 | 18.545 | 18.7625 | 17.9075 | 13468 |
| 1738171800 | 17.955 | 0.03 | 0.20 | 18.45 | 18.45 | 17.8375 | 13770 |
| 1738085400 | 17.92 | -0.02 | -0.11 | 17.95 | 17.995 | 17.75 | 50362 |
| 1737999000 | 17.94 | -0.26 | -1.43 | 18 | 18.2 | 17.765 | 38692 |
| 1737739800 | 18.2 | -0.09 | -0.46 | 18.375 | 18.375 | 18.0975 | 20177 |
| 1737653400 | 18.285 | -0.05 | -0.25 | 18.245 | 18.285 | 18.0275 | 5621 |
| 1737567000 | 18.33 | 0.26 | 1.44 | 18.165 | 18.33 | 18.085 | 28466 |
| 1737480600 | 18.07 | -0.06 | -0.32 | 18.225 | 18.35 | 17.9275 | 23112 |
| 1737394200 | 18.1275 | 0.09 | 0.49 | 18.195 | 18.3275 | 17.945 | 154309 |
| 1737135000 | 18.04 | 0.07 | 0.39 | 17.97 | 18.1075 | 17.9075 | 101666 |
| 1737048600 | 17.97 | 0.11 | 0.62 | 17.91 | 17.97 | 17.8475 | 411290 |
| 1736962200 | 17.86 | 0.2 | 1.12 | 17.825 | 17.9 | 17.6825 | 4966 |
| 1736875800 | 17.6625 | 0.12 | 0.67 | 17.54 | 17.84 | 17.48 | 31343 |
| 1736789400 | 17.545 | -0.06 | -0.34 | 17.655 | 17.655 | 17.4225 | 17758 |
| 1736530200 | 17.605 | -0.3 | -1.69 | 17.91 | 17.91 | 17.605 | 6609 |
| 1736443800 | 17.9075 | 0.02 | 0.14 | 17.98 | 17.98 | 17.7875 | 6711 |
| 1736357400 | 17.8825 | -0.03 | -0.14 | 18.08 | 18.08 | 17.8075 | 41169 |
| 1736271000 | 17.9075 | -0.09 | -0.47 | 18.065 | 18.065 | 17.8875 | 17922 |
| 1736184600 | 17.9925 | 0.13 | 0.74 | 17.975 | 18.27 | 17.8725 | 24087 |
| 1735925400 | 17.86 | 0.2 | 1.16 | 17.905 | 17.905 | 17.6875 | 18584 |
| 1735839000 | 17.655 | 0.15 | 0.86 | 17.69 | 17.8 | 17.3425 | 37413 |
| 1735666200 | 17.505 | 0.2 | 1.18 | 17.92 | 17.92 | 17.09 | 3155 |
| 1735579800 | 17.3 | -0.19 | -1.09 | 17.67 | 17.67 | 17.3 | 27994 |
| 1735320600 | 17.49 | -0.18 | -1.02 | 17.575 | 17.6475 | 16.9925 | 24035 |
| 1735061400 | 17.67 | 0.08 | 0.47 | 17.8 | 17.8 | 17.6225 | 7836 |
| 1734975000 | 17.5875 | -0.01 | -0.03 | 17.64 | 17.735 | 17.5 | 25560 |
| 1734715800 | 17.5925 | -0.05 | -0.26 | 17.575 | 17.675 | 16.955 | 10772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
