Is Sp500 Mt Str (IUMS)
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 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 9.2125 | -0.1 | -1.07 | 9.315 | 9.32875 | 9.1975 | 314778 |
| 1734715800 | 9.3125 | 0.07 | 0.76 | 9.1775 | 9.3125 | 9.12875 | 306660 |
| 1734629400 | 9.2425 | -0.31 | -3.19 | 9.275 | 9.3837499 | 9.20375 | 119692 |
| 1734543000 | 9.5475 | -0.01 | -0.13 | 9.57 | 9.60375 | 9.51 | 20827 |
| 1734456600 | 9.56 | -0.1 | -0.98 | 9.5625 | 9.62875 | 9.55125 | 72772 |
| 1734370200 | 9.655 | -0.06 | -0.60 | 9.7025 | 9.7225 | 9.61875 | 172191 |
| 1734111000 | 9.7137499 | -0.08 | -0.83 | 9.805 | 9.805 | 9.65875 | 79197 |
| 1734024600 | 9.795 | -0.06 | -0.57 | 9.8175 | 9.85625 | 9.76625 | 60087 |
| 1733938200 | 9.85125 | -0.05 | -0.49 | 9.88 | 9.92 | 9.835 | 20859 |
| 1733851800 | 9.9 | -0.13 | -1.30 | 9.95 | 9.9774999 | 9.8074999 | 192399 |
| 1733765400 | 10.03 | 0.02 | 0.22 | 10.025 | 10.1025 | 10.00875 | 20895 |
| 1733506200 | 10.0075 | 0.03 | 0.33 | 10.045 | 10.065 | 9.97 | 48742 |
| 1733419800 | 9.975 | -0.2 | -1.97 | 10.135 | 10.1625 | 9.97 | 71785 |
| 1733333400 | 10.175 | -0.06 | -0.59 | 10.225 | 10.2575 | 10.115 | 112355 |
| 1733247000 | 10.235 | 0.02 | 0.20 | 10.275 | 10.32 | 9.97 | 56483 |
| 1733160600 | 10.215 | -0.06 | -0.54 | 10.29 | 10.305 | 10.19 | 102589 |
| 1732901400 | 10.27 | 0.03 | 0.24 | 10.23 | 10.275 | 10.2225 | 460311 |
| 1732815000 | 10.245 | 0.01 | 0.10 | 10.235 | 10.26 | 10.2175 | 5786 |
| 1732728600 | 10.235 | 0 | 0.05 | 10.275 | 10.325 | 10.235 | 102164 |
| 1732642200 | 10.23 | -0.06 | -0.53 | 10.3 | 10.3225 | 10.1725 | 19946 |
| 1732555800 | 10.285 | 0.11 | 1.08 | 10.235 | 10.315 | 10.215 | 4773 |
| 1732296600 | 10.175 | 0.08 | 0.74 | 10.165 | 10.21 | 10.1525 | 88495 |
| 1732210200 | 10.1 | 0.17 | 1.67 | 10.045 | 10.1175 | 9.9925 | 9603 |
| 1732123800 | 9.93375 | 0.01 | 0.11 | 9.9725 | 9.9925 | 9.90875 | 117176 |
| 1732037400 | 9.9225 | -0.03 | -0.31 | 9.94 | 9.97875 | 9.8575 | 49854 |
| 1731951000 | 9.95375 | 0.04 | 0.44 | 9.9475 | 9.97125 | 9.91375 | 85448 |
| 1731691800 | 9.91 | -0.11 | -1.10 | 9.9149999 | 10.02 | 9.91 | 619455 |
| 1731605400 | 10.02 | -0.04 | -0.35 | 10.055 | 10.0575 | 10.0125 | 94438 |
| 1731519000 | 10.055 | -0.01 | -0.05 | 10.035 | 10.1 | 10 | 17061 |
| 1731432600 | 10.06 | -0.18 | -1.71 | 10.125 | 10.1675 | 10.04 | 40206 |
| 1731346200 | 10.235 | -0.02 | -0.15 | 10.295 | 10.295 | 10.215 | 112555 |
| 1731087000 | 10.25 | -0.09 | -0.82 | 10.3 | 10.32 | 10.25 | 20573 |
| 1731000600 | 10.335 | 0.05 | 0.49 | 10.285 | 10.3775 | 10.25 | 74031 |
| 1730914200 | 10.285 | 0.12 | 1.18 | 10.42 | 10.42 | 10.21 | 7192 |
| 1730827800 | 10.165 | 0.01 | 0.07 | 10.165 | 10.21 | 10.1 | 128684 |
| 1730741400 | 10.1575 | 0.04 | 0.42 | 10.185 | 10.2325 | 10.145 | 209178 |
| 1730482200 | 10.115 | -0.07 | -0.69 | 10.12 | 10.175 | 10.0675 | 62431 |
| 1730395800 | 10.185 | -0.09 | -0.85 | 10.245 | 10.255 | 10.09 | 38055 |
| 1730309400 | 10.2725 | 0.02 | 0.17 | 10.22 | 10.375 | 10.195 | 4914 |
| 1730223000 | 10.255 | -0.05 | -0.46 | 10.305 | 10.34 | 10.2125 | 103144 |
| 1730136600 | 10.3025 | 0.01 | 0.12 | 10.275 | 10.325 | 10.2225 | 25840 |
| 1729873800 | 10.29 | -0.01 | -0.10 | 10.305 | 10.34 | 10.2275 | 13134 |
| 1729787400 | 10.3 | -0.14 | -1.34 | 10.455 | 10.47 | 10.3 | 73400 |
| 1729701000 | 10.44 | -0.02 | -0.14 | 10.46 | 10.4975 | 10.4125 | 13557 |
| 1729614600 | 10.455 | -0.08 | -0.71 | 10.485 | 10.5925 | 10.4225 | 21567 |
| 1729528200 | 10.53 | -0.1 | -0.89 | 10.65 | 10.65 | 10.53 | 17696 |
| 1729269000 | 10.625 | 0.03 | 0.28 | 10.6 | 10.6675 | 10.59 | 11670 |
| 1729182600 | 10.595 | 0.04 | 0.33 | 10.54 | 10.6325 | 10.5275 | 9019 |
| 1729096200 | 10.56 | 0.01 | 0.05 | 10.5 | 10.59 | 10.49 | 4386 |
| 1729009800 | 10.555 | 0.1 | 0.93 | 10.49 | 10.5975 | 10.4625 | 70699 |
| 1728923400 | 10.4575 | 0 | 0.05 | 10.465 | 10.4725 | 10.3725 | 101395 |
| 1728664200 | 10.4525 | 0.08 | 0.75 | 10.37 | 10.4675 | 10.355 | 8336 |
| 1728577800 | 10.375 | 0.04 | 0.34 | 10.45 | 10.45 | 10.305 | 766 |
| 1728491400 | 10.34 | 0.07 | 0.68 | 10.23 | 10.3475 | 10.23 | 20526 |
| 1728405000 | 10.27 | -0.04 | -0.39 | 10.285 | 10.315 | 10.22 | 101859 |
| 1728318600 | 10.31 | 0.02 | 0.22 | 10.31 | 10.3425 | 10.285 | 66769 |
| 1728059400 | 10.2875 | -0.03 | -0.27 | 10.37 | 10.385 | 10.2825 | 62147 |
| 1727973000 | 10.315 | -0.15 | -1.39 | 10.355 | 10.4 | 10.28 | 12609 |
| 1727886600 | 10.46 | -0.01 | -0.10 | 10.44 | 10.5 | 10.3925 | 33737 |
| 1727800200 | 10.47 | 0.01 | 0.05 | 10.435 | 10.525 | 10.4125 | 2288 |
| 1727713800 | 10.465 | -0.15 | -1.39 | 10.665 | 10.665 | 10.45 | 223473 |
| 1727454600 | 10.6125 | 0.06 | 0.54 | 10.605 | 10.645 | 10.55 | 50109 |
| 1727368200 | 10.555 | 0.16 | 1.56 | 10.44 | 10.5775 | 10.42 | 10530 |
| 1727281800 | 10.3925 | -0.03 | -0.26 | 10.42 | 10.4575 | 10.3725 | 40714 |
| 1727195400 | 10.42 | 0.14 | 1.31 | 10.365 | 10.4525 | 10.3125 | 99683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
