Is Sp500 Id Str (IUIS)
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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 10.375 | 0.05 | 0.48 | 10.315 | 10.39 | 10.2925 | 65676 |
| 1720801800 | 10.325 | 0.07 | 0.73 | 10.255 | 10.355 | 10.2175 | 36548 |
| 1720715400 | 10.25 | 0.21 | 2.12 | 10.195 | 10.25 | 10.1925 | 5036 |
| 1720629000 | 10.0375 | 0 | 0.02 | 10.02 | 10.0975 | 10.015 | 16750 |
| 1720542600 | 10.035 | -0.04 | -0.35 | 10.05 | 10.0625 | 10.025 | 12351 |
| 1720456200 | 10.07 | 0.07 | 0.73 | 10.03 | 10.125 | 10.0125 | 25467 |
| 1720197000 | 9.9975 | -0.09 | -0.92 | 10.035 | 10.0425 | 9.965 | 38772 |
| 1720110600 | 10.09 | 0.01 | 0.12 | 10.095 | 10.11 | 10.0625 | 10193 |
| 1720024200 | 10.0775 | 0.08 | 0.78 | 10.07 | 10.125 | 10.03375 | 58985 |
| 1719937800 | 10 | 0.02 | 0.19 | 9.9625 | 10.1975 | 9.945 | 17677 |
| 1719851400 | 9.98125 | -0.16 | -1.61 | 10.12 | 10.1775 | 9.97125 | 122963 |
| 1719592200 | 10.145 | 0.05 | 0.50 | 10.115 | 10.19 | 10.08125 | 273484 |
| 1719505800 | 10.095 | 0.03 | 0.30 | 10.085 | 10.1225 | 10.03375 | 10667 |
| 1719419400 | 10.065 | -0.02 | -0.20 | 10.125 | 10.125 | 10.0475 | 47338 |
| 1719333000 | 10.085 | -0.2 | -1.90 | 10.24 | 10.24 | 10.0775 | 29274 |
| 1719246600 | 10.28 | 0.14 | 1.33 | 10.16 | 10.295 | 10.16 | 120773 |
| 1718987400 | 10.145 | -0.04 | -0.37 | 10.175 | 10.205 | 10.04 | 56554 |
| 1718901000 | 10.1825 | 0.03 | 0.32 | 10.205 | 10.21 | 10.17 | 193150 |
| 1718814600 | 10.15 | 0.02 | 0.20 | 10.145 | 10.185 | 10.125 | 3948 |
| 1718728200 | 10.13 | 0.06 | 0.55 | 10.12 | 10.135 | 10.1125 | 52989 |
| 1718641800 | 10.075 | 0.13 | 1.33 | 10.02 | 10.075 | 9.93625 | 33502 |
| 1718382600 | 9.9425 | -0.11 | -1.12 | 10.065 | 10.0675 | 9.88625 | 41909 |
| 1718296200 | 10.055 | -0.12 | -1.18 | 10.14 | 10.2725 | 10.0275 | 15723 |
| 1718209800 | 10.175 | 0.1 | 1.02 | 10.075 | 10.2525 | 10.075 | 39291 |
| 1718123400 | 10.0725 | -0.05 | -0.47 | 10.09 | 10.1 | 10.015 | 2243 |
| 1718037000 | 10.12 | -0.01 | -0.10 | 9.94 | 10.1475 | 9.94 | 23867 |
| 1717777800 | 10.13 | 0.02 | 0.15 | 10.095 | 10.2275 | 10.0275 | 47504 |
| 1717691400 | 10.115 | 0.02 | 0.15 | 10.14 | 10.195 | 10.105 | 84559 |
| 1717605000 | 10.1 | 0.08 | 0.85 | 10.06 | 10.11 | 10.035 | 120246 |
| 1717518600 | 10.015 | -0.05 | -0.45 | 10.075 | 10.1475 | 10.01 | 29423 |
| 1717432200 | 10.06 | 0.02 | 0.20 | 10.215 | 10.2925 | 10.0425 | 844400 |
| 1717173000 | 10.04 | -0.04 | -0.35 | 10.07 | 10.1325 | 10.025 | 390114 |
| 1717086600 | 10.075 | 0.03 | 0.30 | 10.02 | 10.0775 | 9.9525 | 200071 |
| 1717000200 | 10.045 | -0.17 | -1.66 | 10.115 | 10.115 | 10.045 | 19041 |
| 1716913800 | 10.215 | -0.08 | -0.78 | 10.31 | 10.31 | 10.19 | 129627 |
| 1716568200 | 10.295 | 0.01 | 0.10 | 10.215 | 10.325 | 10.19 | 27616 |
| 1716481800 | 10.285 | -0.06 | -0.58 | 10.35 | 10.39 | 10.24 | 16415 |
| 1716395400 | 10.345 | 0.01 | 0.10 | 10.315 | 10.36 | 10.315 | 12961 |
| 1716309000 | 10.335 | -0.08 | -0.77 | 10.37 | 10.3725 | 10.3175 | 7610 |
| 1716222600 | 10.415 | 0.1 | 0.97 | 10.37 | 10.415 | 10.365 | 7357 |
| 1715963400 | 10.315 | -0.08 | -0.72 | 10.36 | 10.36 | 10.31 | 16683 |
| 1715877000 | 10.39 | -0.01 | -0.10 | 10.41 | 10.445 | 10.3625 | 3713 |
| 1715790600 | 10.4 | 0.07 | 0.68 | 10.325 | 10.45 | 10.325 | 26482 |
| 1715704200 | 10.33 | -0.04 | -0.39 | 10.35 | 10.415 | 10.275 | 79045 |
| 1715617800 | 10.37 | -0.01 | -0.05 | 10.385 | 10.4225 | 10.345 | 104308 |
| 1715358600 | 10.375 | 0.02 | 0.19 | 10.405 | 10.4325 | 10.375 | 46892 |
| 1715272200 | 10.355 | 0.09 | 0.88 | 10.27 | 10.3625 | 10.2075 | 4081 |
| 1715185800 | 10.265 | -0.03 | -0.29 | 10.265 | 10.295 | 10.165 | 70922 |
| 1715099400 | 10.295 | 0.17 | 1.70 | 10.28 | 10.325 | 10.235 | 126055 |
| 1714753800 | 10.1225 | 0.1 | 1.02 | 10.05 | 10.215 | 10.05 | 9704 |
| 1714667400 | 10.02 | -0.01 | -0.05 | 10.06 | 10.1325 | 9.94375 | 115486 |
| 1714581000 | 10.025 | -0.09 | -0.91 | 10.05 | 10.065 | 9.95875 | 628357 |
| 1714494600 | 10.1175 | -0.08 | -0.76 | 10.195 | 10.2075 | 10.1075 | 18085 |
| 1714408200 | 10.195 | 0.08 | 0.77 | 10.12 | 10.205 | 10.12 | 26122 |
| 1714149000 | 10.1175 | 0.07 | 0.72 | 10.1 | 10.175 | 10.05 | 156903 |
| 1714062600 | 10.045 | -0.02 | -0.20 | 10.115 | 10.135 | 9.9637499 | 140632 |
| 1713976200 | 10.065 | -0.1 | -0.98 | 10.15 | 10.2175 | 10.0325 | 892210 |
| 1713889800 | 10.165 | 0.18 | 1.83 | 10.065 | 10.175 | 10.06 | 28243 |
| 1713803400 | 9.9825 | -0.01 | -0.10 | 10 | 10.03 | 9.965 | 97154 |
| 1713544200 | 9.9925 | -0.09 | -0.87 | 9.955 | 10.05 | 9.91375 | 20291 |
| 1713457800 | 10.08 | 0.09 | 0.85 | 10.05 | 10.095 | 9.9525 | 53337 |
| 1713371400 | 9.9949999 | -0.06 | -0.55 | 10.11 | 10.1175 | 9.9949999 | 28036 |
| 1713285000 | 10.05 | -0.14 | -1.33 | 10.035 | 10.125 | 10.0075 | 250894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
