Ish Sp500 Comms (IUCM)
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 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 11.574 | 0.01 | 0.10 | 11.452 | 11.574 | 11.437 | 2244576 |
| 1737567000 | 11.562 | 0.27 | 2.35 | 11.546 | 11.586 | 11.504 | 369432 |
| 1737480600 | 11.296 | 0.08 | 0.71 | 11.23 | 11.379 | 11.218 | 58515 |
| 1737394200 | 11.216 | -0 | -0.02 | 11.216 | 11.271 | 11.172 | 15471 |
| 1737135000 | 11.218 | 0.07 | 0.59 | 11.088 | 11.269 | 11.068 | 41649 |
| 1737048600 | 11.152 | 0.03 | 0.29 | 11.196 | 11.2 | 11.09 | 344091 |
| 1736962200 | 11.12 | 0.17 | 1.53 | 10.944 | 11.276 | 10.543 | 50948 |
| 1736875800 | 10.952 | 0.02 | 0.15 | 11.024 | 11.248 | 10.543 | 69979 |
| 1736789400 | 10.936 | -0.1 | -0.92 | 11.014 | 11.014 | 10.898 | 176095 |
| 1736530200 | 11.038 | -0.15 | -1.38 | 11.192 | 11.192 | 10.955 | 101298 |
| 1736443800 | 11.192 | 0.01 | 0.09 | 11.168 | 11.215 | 11.139 | 8190 |
| 1736357400 | 11.182 | -0.13 | -1.18 | 11.262 | 11.347 | 11.134 | 945724 |
| 1736271000 | 11.316 | -0.06 | -0.49 | 11.358 | 11.452 | 11.264 | 46116 |
| 1736184600 | 11.372 | 0.18 | 1.56 | 11.21 | 11.385 | 11.203 | 44774 |
| 1735925400 | 11.197 | 0 | 0.04 | 11.19 | 11.281 | 11.139 | 115534 |
| 1735839000 | 11.192 | 0 | 0.00 | 11.222 | 11.342 | 11.115 | 594971 |
| 1735666200 | 11.192 | 0.04 | 0.32 | 11.146 | 11.204 | 11.146 | 3310 |
| 1735579800 | 11.156 | -0.07 | -0.64 | 11.264 | 11.276 | 11.073 | 13354 |
| 1735320600 | 11.228 | -0.1 | -0.87 | 11.44 | 11.44 | 11.182 | 523429 |
| 1735061400 | 11.327 | 0.1 | 0.86 | 11.334 | 11.341 | 11.295 | 9016 |
| 1734975000 | 11.23 | -0.01 | -0.10 | 11.26 | 11.299 | 11.144 | 19131 |
| 1734715800 | 11.241 | -0.01 | -0.09 | 11.12 | 11.248 | 10.975 | 66910 |
| 1734629400 | 11.251 | -0.24 | -2.05 | 11.158 | 11.617 | 11.147 | 68361 |
| 1734543000 | 11.486 | -0.08 | -0.69 | 11.5 | 11.524 | 11.421 | 140041 |
| 1734456600 | 11.566 | -0.01 | -0.09 | 11.512 | 11.626 | 11.493 | 154391 |
| 1734370200 | 11.576 | 0.11 | 0.92 | 11.47 | 11.616 | 11.456 | 284819 |
| 1734111000 | 11.47 | -0.17 | -1.43 | 11.552 | 11.563 | 11.439 | 176504 |
| 1734024600 | 11.636 | 0.07 | 0.61 | 11.66 | 11.6744 | 11.584 | 452975 |
| 1733938200 | 11.566 | 0.26 | 2.34 | 11.36 | 11.659 | 11.36 | 505582 |
| 1733851800 | 11.302 | 0.12 | 1.11 | 11.178 | 11.375 | 11.158 | 135380 |
| 1733765400 | 11.178 | -0.14 | -1.26 | 11.338 | 11.338 | 11.134 | 85294 |
| 1733506200 | 11.321 | 0.08 | 0.76 | 11.212 | 11.323 | 11.169 | 70835 |
| 1733419800 | 11.236 | 0.04 | 0.39 | 11.256 | 11.306 | 11.144 | 95530 |
| 1733333400 | 11.192 | 0.03 | 0.29 | 11.196 | 11.29 | 11.124 | 107081 |
| 1733247000 | 11.16 | 0.09 | 0.79 | 11.1 | 11.269 | 10.805 | 205209 |
| 1733160600 | 11.072 | 0.07 | 0.62 | 10.98 | 11.089 | 10.972 | 140993 |
| 1732901400 | 11.004 | 0.05 | 0.44 | 10.95 | 11.013 | 10.907 | 271810 |
| 1732815000 | 10.956 | 0.02 | 0.16 | 10.978 | 10.978 | 10.94 | 35678 |
| 1732728600 | 10.938 | -0.01 | -0.07 | 10.954 | 11.023 | 10.895 | 148016 |
| 1732642200 | 10.946 | 0.05 | 0.48 | 10.876 | 10.965 | 10.85 | 14209 |
| 1732555800 | 10.894 | 0.07 | 0.65 | 10.878 | 10.964 | 10.863 | 437975 |
| 1732296600 | 10.824 | 0.01 | 0.06 | 10.896 | 10.903 | 10.788 | 434537 |
| 1732210200 | 10.818 | -0.08 | -0.73 | 10.97 | 11.041 | 10.722 | 321839 |
| 1732123800 | 10.898 | 0.02 | 0.15 | 10.984 | 10.989 | 10.838 | 290897 |
| 1732037400 | 10.882 | 0.04 | 0.34 | 10.83 | 10.885 | 10.737 | 294176 |
| 1731951000 | 10.845 | 0.12 | 1.11 | 10.762 | 10.857 | 10.71 | 326542 |
| 1731691800 | 10.726 | -0.15 | -1.38 | 10.836 | 10.836 | 10.714 | 635764 |
| 1731605400 | 10.876 | -0.03 | -0.24 | 10.89 | 10.989 | 10.868 | 144939 |
| 1731519000 | 10.902 | 0.08 | 0.72 | 10.914 | 10.948 | 10.843 | 12757 |
| 1731432600 | 10.824 | -0.01 | -0.13 | 10.854 | 10.931 | 10.824 | 44373 |
| 1731346200 | 10.838 | 0.05 | 0.46 | 10.802 | 10.85 | 10.782 | 164340 |
| 1731087000 | 10.788 | -0.02 | -0.18 | 10.846 | 10.874 | 10.768 | 73714 |
| 1731000600 | 10.807 | 0.18 | 1.72 | 10.72 | 10.815 | 10.698 | 172712 |
| 1730914200 | 10.624 | 0.2 | 1.88 | 10.528 | 10.66 | 10.517 | 90738 |
| 1730827800 | 10.428 | 0.08 | 0.73 | 10.364 | 10.444 | 10.354 | 103986 |
| 1730741400 | 10.352 | -0.14 | -1.33 | 10.404 | 10.447 | 10.334 | 122354 |
| 1730482200 | 10.492 | 0.03 | 0.33 | 10.496 | 10.593 | 10.247 | 2177640 |
| 1730395800 | 10.458 | -0.19 | -1.78 | 10.41 | 10.596 | 10.383 | 204180 |
| 1730309400 | 10.648 | 0.24 | 2.33 | 10.652 | 10.731 | 10.6 | 162350 |
| 1730223000 | 10.406 | 0.09 | 0.91 | 10.34 | 10.435 | 10.29 | 174981 |
| 1730136600 | 10.312 | -0.01 | -0.06 | 10.362 | 10.387 | 10.256 | 134939 |
| 1729873800 | 10.318 | 0.13 | 1.24 | 10.244 | 10.373 | 10.234 | 23618 |
| 1729787400 | 10.192 | -0.03 | -0.33 | 10.208 | 10.27 | 10.173 | 30182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
