Ish Usa Esg U-d (SDUS)
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 |
|---|---|---|---|---|---|---|---|
| 1722443400 | 10.406 | 0.18 | 1.78 | 10.326 | 10.406 | 10.305 | 38718 |
| 1722357000 | 10.224 | -0.02 | -0.18 | 10.29 | 10.331 | 10.203 | 21042 |
| 1722270600 | 10.242 | -0 | -0.04 | 10.304 | 10.335 | 10.242 | 66730 |
| 1722011400 | 10.246 | -0 | -0.03 | 10.252 | 10.273 | 10.211 | 30413 |
| 1721925000 | 10.249 | -0.04 | -0.39 | 10.17 | 10.276 | 10.118 | 44529 |
| 1721838600 | 10.289 | -0.24 | -2.29 | 10.396 | 10.396 | 10.278 | 41322 |
| 1721752200 | 10.53 | 0.1 | 0.95 | 10.49 | 10.533 | 10.475 | 5154 |
| 1721665800 | 10.431 | 0.05 | 0.44 | 10.432 | 10.485 | 10.388 | 1650 |
| 1721406600 | 10.385 | -0.07 | -0.69 | 10.42 | 10.468 | 10.381 | 14623 |
| 1721320200 | 10.457 | -0.1 | -0.96 | 10.572 | 10.581 | 10.454 | 611661 |
| 1721233800 | 10.558 | -0.1 | -0.96 | 10.59 | 10.604 | 10.546 | 1451 |
| 1721147400 | 10.66 | -0.02 | -0.19 | 10.646 | 10.696 | 10.616 | 32196 |
| 1721061000 | 10.68 | 0.04 | 0.37 | 10.642 | 10.708 | 10.627 | 74675 |
| 1720801800 | 10.641 | 0.08 | 0.80 | 10.554 | 10.652 | 10.521 | 17237 |
| 1720715400 | 10.557 | -0.01 | -0.07 | 10.64 | 10.838 | 10.554 | 2575 |
| 1720629000 | 10.564 | 0.03 | 0.32 | 10.564 | 10.564 | 10.564 | 4019 |
| 1720542600 | 10.53 | 0.02 | 0.17 | 10.536 | 10.555 | 10.523 | 33829 |
| 1720456200 | 10.512 | 0.04 | 0.40 | 10.522 | 10.529 | 10.507 | 2817 |
| 1720197000 | 10.47 | 0.04 | 0.36 | 10.436 | 10.472 | 10.423 | 5786 |
| 1720110600 | 10.432 | 0.02 | 0.17 | 10.432 | 10.435 | 10.425 | 7124 |
| 1720024200 | 10.414 | 0.08 | 0.77 | 10.394 | 10.42 | 10.365 | 9965 |
| 1719937800 | 10.334 | 0.04 | 0.43 | 10.31 | 10.334 | 10.31 | 54714 |
| 1719851400 | 10.29 | -0.07 | -0.69 | 10.304 | 10.332 | 10.248 | 48792 |
| 1719592200 | 10.361 | 0.05 | 0.51 | 10.352 | 10.41 | 10.327 | 77743 |
| 1719505800 | 10.308 | 0.03 | 0.27 | 10.336 | 10.336 | 10.299 | 1335 |
| 1719419400 | 10.28 | 0 | 0.00 | 10.284 | 10.3 | 10.257 | 14458 |
| 1719333000 | 10.28 | -0.04 | -0.34 | 10.26 | 10.286 | 10.244 | 17952 |
| 1719246600 | 10.315 | 0.03 | 0.27 | 10.298 | 10.335 | 10.269 | 135100 |
| 1718987400 | 10.287 | -0.06 | -0.57 | 10.287 | 10.287 | 10.287 | 10221 |
| 1718901000 | 10.346 | 0 | 0.00 | 10.35 | 10.363 | 10.335 | 10769 |
| 1718814600 | 10.346 | 0.03 | 0.32 | 10.356 | 10.356 | 10.341 | 1919 |
| 1718728200 | 10.313 | 0.07 | 0.64 | 10.322 | 10.322 | 10.305 | 38920 |
| 1718641800 | 10.247 | 0.04 | 0.42 | 10.228 | 10.25 | 10.22 | 545 |
| 1718382600 | 10.204 | 0.01 | 0.05 | 10.18 | 10.211 | 10.171 | 10502 |
| 1718296200 | 10.199 | -0.09 | -0.87 | 10.24 | 10.262 | 10.183 | 1935 |
| 1718209800 | 10.288 | 0.19 | 1.84 | 10.164 | 10.413 | 9.815 | 2055 |
| 1718123400 | 10.102 | 0 | 0.02 | 10.102 | 10.102 | 10.102 | 4903 |
| 1718037000 | 10.1 | 0 | 0.05 | 10.1 | 10.1 | 10.1 | 3966 |
| 1717777800 | 10.095 | -0 | -0.01 | 10.1 | 10.222 | 9.772 | 39704 |
| 1717691400 | 10.096 | 0.04 | 0.42 | 10.114 | 10.124 | 10.087 | 6395 |
| 1717605000 | 10.054 | 0.13 | 1.30 | 10 | 10.054 | 9.9815 | 98237 |
| 1717518600 | 9.925 | -0.01 | -0.09 | 9.929 | 9.9545 | 9.9164999 | 3197 |
| 1717432200 | 9.9335 | 0.11 | 1.11 | 9.971 | 9.9945 | 9.9095 | 13458 |
| 1717173000 | 9.8245 | -0.09 | -0.95 | 9.831 | 9.8355 | 9.8115 | 2838 |
| 1717086600 | 9.9185 | -0.04 | -0.44 | 9.911 | 9.936 | 9.8859999 | 1612 |
| 1717000200 | 9.9625 | -0.06 | -0.57 | 9.9625 | 9.9625 | 9.9625 | 1700 |
| 1716913800 | 10.02 | 0 | 0.02 | 10.032 | 10.056 | 9.9934999 | 10116 |
| 1716568200 | 10.018 | -0.01 | -0.12 | 9.953 | 10.027 | 9.9315 | 6109 |
| 1716481800 | 10.03 | -0.01 | -0.09 | 10.072 | 10.103 | 9.993 | 7255 |
| 1716395400 | 10.039 | 0.02 | 0.19 | 10.03 | 10.045 | 10.0175 | 2181 |
| 1716309000 | 10.02 | -0.02 | -0.23 | 10.01 | 10.031 | 9.99 | 7114 |
| 1716222600 | 10.043 | 0.06 | 0.58 | 10.022 | 10.045 | 9.9915 | 153161 |
| 1715963400 | 9.985 | -0.06 | -0.56 | 9.994 | 10.003 | 9.983 | 5862 |
| 1715877000 | 10.041 | 0.06 | 0.64 | 10.028 | 10.046 | 10.028 | 9433 |
| 1715790600 | 9.9774999 | 0.14 | 1.39 | 9.946 | 9.9789999 | 9.9164999 | 74491 |
| 1715704200 | 9.841 | 0.01 | 0.13 | 9.83 | 9.867 | 9.788 | 174514 |
| 1715617800 | 9.8285 | 0.01 | 0.09 | 9.837 | 9.8665 | 9.824 | 18683 |
| 1715358600 | 9.8195 | 0.02 | 0.18 | 9.8195 | 9.8195 | 9.8195 | 0 |
| 1715272200 | 9.8015 | 0.04 | 0.38 | 9.797 | 9.804 | 9.7945 | 688 |
| 1715185800 | 9.7645 | -0.02 | -0.17 | 9.781 | 9.783 | 9.712 | 19993 |
| 1715099400 | 9.781 | 0.15 | 1.57 | 9.763 | 9.7945 | 9.7505 | 180531 |
| 1714753800 | 9.6295 | 0.16 | 1.66 | 9.56 | 9.6875 | 9.5425 | 82455 |
| 1714667400 | 9.472 | 0.03 | 0.31 | 9.472 | 9.472 | 9.472 | 0 |
| 1714581000 | 9.4425 | -0.12 | -1.23 | 9.4425 | 9.4425 | 9.4425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
