Ishr Usa Isl (ISUS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 5846 | 16 | 0.27 | 5843 | 5862 | 5834 | 12386 |
| 1739554200 | 5830 | -32 | -0.55 | 5878 | 5891 | 5753 | 1559 |
| 1739467800 | 5862 | -5 | -0.09 | 5851 | 5938.5 | 5742.5 | 807 |
| 1739381400 | 5867 | -46.5 | -0.79 | 5883 | 5945.5 | 5744 | 1669 |
| 1739295000 | 5913.5 | -43.5 | -0.73 | 5944 | 5957 | 5903.5 | 1687 |
| 1739208600 | 5957 | 29 | 0.49 | 5904 | 5964 | 5904 | 6647 |
| 1738949400 | 5928 | -16 | -0.27 | 5952 | 6020 | 5766.5 | 957 |
| 1738863000 | 5944 | 39 | 0.66 | 5946 | 6034.5 | 5940 | 1604 |
| 1738776600 | 5905 | -20.5 | -0.35 | 5897 | 5967.5 | 5762 | 16434 |
| 1738690200 | 5925.5 | -6.5 | -0.11 | 5910 | 5937 | 5767 | 9449 |
| 1738603800 | 5932 | -104.5 | -1.73 | 5958 | 5968.5 | 5771.5 | 2366 |
| 1738344600 | 6036.5 | 51 | 0.85 | 6033 | 6053 | 5839 | 986 |
| 1738258200 | 5985.5 | -84 | -1.38 | 6027 | 6045.5 | 5866 | 13459 |
| 1738171800 | 6069.5 | -8 | -0.13 | 6135 | 6135 | 6065.5 | 9642 |
| 1738085400 | 6077.5 | 57 | 0.95 | 6066 | 6106 | 6034.5 | 5110 |
| 1737999000 | 6020.5 | -149 | -2.42 | 6054 | 6073 | 5922.5 | 28341 |
| 1737739800 | 6169.5 | -44.5 | -0.72 | 6214 | 6227 | 6151 | 3552 |
| 1737653400 | 6214 | -42 | -0.67 | 6237 | 6246.5 | 6185.5 | 1256 |
| 1737567000 | 6256 | 96 | 1.56 | 6212 | 6261.5 | 6170.5 | 5347 |
| 1737480600 | 6160 | -19 | -0.31 | 6190 | 6232 | 6144.5 | 17580 |
| 1737394200 | 6179 | -49 | -0.79 | 6208 | 6284 | 5975.5 | 8030 |
| 1737135000 | 6228 | 91.5 | 1.49 | 6159 | 6235 | 5973 | 9841 |
| 1737048600 | 6136.5 | 34.5 | 0.57 | 6159 | 6168 | 5937.5 | 1015 |
| 1736962200 | 6102 | 89 | 1.48 | 6002 | 6116.5 | 5870.5 | 4980 |
| 1736875800 | 6013 | 42 | 0.70 | 6056 | 6140.5 | 5888.5 | 1570 |
| 1736789400 | 5971 | 14.5 | 0.24 | 5968 | 5998 | 5939.5 | 6085 |
| 1736530200 | 5956.5 | -20.5 | -0.34 | 6003 | 6098 | 5925.5 | 3246 |
| 1736443800 | 5977 | 36 | 0.61 | 5989 | 5996.5 | 5959 | 2672 |
| 1736357400 | 5941 | 10.5 | 0.18 | 5908 | 6029.5 | 5837.5 | 5130 |
| 1736271000 | 5930.5 | -38 | -0.64 | 5908 | 5971 | 5899.5 | 5848 |
| 1736184600 | 5968.5 | 61.5 | 1.04 | 5947 | 6003 | 5927 | 5405 |
| 1735925400 | 5907 | 4 | 0.07 | 5881 | 5935 | 5857 | 2474 |
| 1735839000 | 5903 | 17 | 0.29 | 5842 | 5967 | 5793 | 3344 |
| 1735666200 | 5886 | 9 | 0.15 | 5849 | 5900.5 | 5841 | 516 |
| 1735579800 | 5877 | -50 | -0.84 | 5901 | 5924 | 5823 | 1596 |
| 1735320600 | 5927 | -28 | -0.47 | 5973 | 6019 | 5908.5 | 2191 |
| 1735061400 | 5955 | 25 | 0.42 | 5958 | 5971.5 | 5948.5 | 1989 |
| 1734975000 | 5930 | -32.5 | -0.55 | 5949 | 5961.5 | 5897 | 1889 |
| 1734715800 | 5962.5 | 5.5 | 0.09 | 5914 | 5965.5 | 5838 | 5435 |
| 1734629400 | 5957 | -142.5 | -2.34 | 5935 | 5997 | 5915.5 | 11316 |
| 1734543000 | 6099.5 | 3.5 | 0.06 | 6110 | 6118.5 | 6054 | 10566 |
| 1734456600 | 6096 | -7 | -0.11 | 6092 | 6127 | 6080 | 20851 |
| 1734370200 | 6103 | 18.5 | 0.30 | 6093 | 6111 | 5864 | 9043 |
| 1734111000 | 6084.5 | -20.5 | -0.34 | 6099 | 6117.5 | 6075 | 14306 |
| 1734024600 | 6105 | 38.5 | 0.63 | 6055 | 6168 | 6048.5 | 4106 |
| 1733938200 | 6066.5 | 12 | 0.20 | 6030 | 6077.5 | 5828 | 2111 |
| 1733851800 | 6054.5 | 24 | 0.40 | 6039 | 6070.5 | 6021.5 | 1171 |
| 1733765400 | 6030.5 | -19.5 | -0.32 | 6058 | 6074.5 | 6011.5 | 2385 |
| 1733506200 | 6050 | 21 | 0.35 | 6024 | 6099 | 5831.5 | 724 |
| 1733419800 | 6029 | -18.5 | -0.31 | 6030 | 6118 | 5884 | 2258 |
| 1733333400 | 6047.5 | 21.5 | 0.36 | 6041 | 6145 | 6034 | 2901 |
| 1733247000 | 6026 | -12.5 | -0.21 | 6041 | 6054.5 | 5828 | 6353 |
| 1733160600 | 6038.5 | 68 | 1.14 | 5982 | 6062.5 | 5968 | 12760 |
| 1732901400 | 5970.5 | 7.5 | 0.13 | 5937 | 5978.5 | 5935.5 | 847 |
| 1732815000 | 5963 | -3 | -0.05 | 5971 | 5979 | 5955.5 | 1054 |
| 1732728600 | 5966 | -90 | -1.49 | 6047 | 6052.5 | 5954 | 613 |
| 1732642200 | 6056 | -1 | -0.02 | 6032 | 6062 | 5841.5 | 1152 |
| 1732555800 | 6057 | 20.5 | 0.34 | 6057 | 6086 | 6033 | 8811 |
| 1732296600 | 6036.5 | 59.5 | 1.00 | 5975 | 6050.5 | 5966 | 1682 |
| 1732210200 | 5977 | 123 | 2.10 | 5899 | 5989.5 | 5885 | 8789 |
| 1732123800 | 5854 | -6.5 | -0.11 | 5888 | 5907.5 | 5838.5 | 7738 |
| 1732037400 | 5860.5 | -34.5 | -0.59 | 5883 | 5893 | 5826.5 | 10487 |
| 1731951000 | 5895 | 28.5 | 0.49 | 5903 | 5919.5 | 5871.5 | 8487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
