Is Sp500 Mt Str (IUMS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 9.7225 | 0.03 | 0.32 | 9.6925 | 9.7725 | 9.64 | 291346 |
| 1738603800 | 9.69125 | -0.04 | -0.44 | 9.535 | 9.69875 | 9.455 | 95558 |
| 1738344600 | 9.73375 | 0.01 | 0.05 | 9.7575 | 9.79375 | 9.68875 | 2480180 |
| 1738258200 | 9.72875 | 0.02 | 0.24 | 9.7225 | 9.7587499 | 9.63125 | 144297 |
| 1738171800 | 9.705 | 0.03 | 0.28 | 9.645 | 9.7125 | 9.63625 | 29009 |
| 1738085400 | 9.6775 | 0.01 | 0.12 | 9.69 | 9.7449999 | 9.64375 | 435 |
| 1737999000 | 9.66625 | -0.09 | -0.94 | 9.73 | 9.76625 | 9.6225 | 25858 |
| 1737739800 | 9.7575 | 0.08 | 0.83 | 9.7375 | 9.80375 | 9.675 | 58857 |
| 1737653400 | 9.6775 | -0.06 | -0.57 | 9.695 | 9.7125 | 9.62625 | 180956 |
| 1737567000 | 9.7325 | -0.05 | -0.54 | 9.75 | 9.7899999 | 9.66875 | 309951 |
| 1737480600 | 9.785 | 0.09 | 0.90 | 9.6575 | 9.7899999 | 9.635 | 336214 |
| 1737394200 | 9.6975 | 0.02 | 0.18 | 9.6325 | 9.73625 | 9.60375 | 8126 |
| 1737135000 | 9.68 | 0.15 | 1.60 | 9.59 | 9.68375 | 9.56875 | 10909 |
| 1737048600 | 9.5275 | 0.1 | 1.01 | 9.5075 | 9.5399999 | 9.47375 | 31034 |
| 1736962200 | 9.4324999 | 0.09 | 0.94 | 9.42 | 9.57 | 9.41 | 76426 |
| 1736875800 | 9.345 | 0.12 | 1.25 | 9.32 | 9.39125 | 9.185 | 86700 |
| 1736789400 | 9.23 | 0.15 | 1.62 | 9.065 | 9.24875 | 9.0262499 | 295467 |
| 1736530200 | 9.0825 | -0.1 | -1.12 | 9.135 | 9.16125 | 9.07625 | 305848 |
| 1736443800 | 9.185 | 0.04 | 0.38 | 9.1824999 | 9.20875 | 9.13875 | 54104 |
| 1736357400 | 9.15 | -0.04 | -0.41 | 9.1475 | 9.1649999 | 9.0525 | 33536 |
| 1736271000 | 9.1875 | -0.01 | -0.08 | 9.1425 | 9.24875 | 9.115 | 39021 |
| 1736184600 | 9.195 | 0.12 | 1.29 | 9.0825 | 9.22 | 9.04875 | 203402 |
| 1735925400 | 9.0775 | -0.09 | -0.93 | 9.095 | 9.11875 | 9.03125 | 24084 |
| 1735839000 | 9.1625 | -0 | -0.01 | 9.2175 | 9.30125 | 9.13875 | 441390 |
| 1735666200 | 9.16375 | 0.02 | 0.23 | 9.1575 | 9.1725 | 9.13 | 318 |
| 1735579800 | 9.1425 | -0.16 | -1.67 | 9.2425 | 9.275 | 9.0875 | 18681 |
| 1735320600 | 9.2975 | 0.02 | 0.24 | 9.4375 | 9.4375 | 9.25 | 509302 |
| 1735061400 | 9.275 | 0.06 | 0.68 | 9.275 | 9.275 | 9.275 | 56 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
