Ishr Em A L G B (SGEA)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 68.57 | -0.34 | -0.49 | 68.57 | 68.57 | 68.57 | 402 |
| 1735061400 | 68.91 | 0 | 0.00 | 68.91 | 68.91 | 68.91 | 0 |
| 1734975000 | 68.91 | 0.34 | 0.50 | 68.75 | 68.91 | 68.75 | 829 |
| 1734715800 | 68.57 | 0.13 | 0.20 | 68.57 | 68.57 | 68.57 | 6 |
| 1734629400 | 68.435 | 0.17 | 0.24 | 68.435 | 68.435 | 68.435 | 3 |
| 1734543000 | 68.27 | 0.05 | 0.07 | 68.27 | 68.27 | 68.27 | 8 |
| 1734456600 | 68.225 | -0.35 | -0.50 | 68.225 | 68.225 | 68.225 | 0 |
| 1734370200 | 68.57 | -0.48 | -0.70 | 68.57 | 68.57 | 68.57 | 103 |
| 1734111000 | 69.05 | 0.27 | 0.39 | 69.05 | 69.05 | 69.05 | 513 |
| 1734024600 | 68.78 | 0.27 | 0.39 | 68.78 | 68.78 | 68.78 | 3 |
| 1733938200 | 68.51 | -0.15 | -0.21 | 68.51 | 68.51 | 68.51 | 753 |
| 1733851800 | 68.655 | 0.17 | 0.25 | 68.655 | 68.655 | 68.655 | 27 |
| 1733765400 | 68.485 | -0.18 | -0.25 | 68.57 | 68.58 | 68.45 | 338 |
| 1733506200 | 68.66 | 0.08 | 0.12 | 68.66 | 68.66 | 68.66 | 26 |
| 1733419800 | 68.58 | 0.09 | 0.13 | 68.58 | 68.58 | 68.58 | 41 |
| 1733333400 | 68.49 | -0.1 | -0.15 | 68.49 | 68.49 | 68.49 | 78 |
| 1733247000 | 68.59 | -0.21 | -0.31 | 68.69 | 68.795 | 68.41 | 1506 |
| 1733160600 | 68.8 | 0 | 0.00 | 68.8 | 68.8 | 68.8 | 767 |
| 1732901400 | 68.8 | -0.01 | -0.01 | 68.81 | 68.92 | 68.67 | 907 |
| 1732815000 | 68.805 | 0.16 | 0.23 | 68.805 | 68.805 | 68.805 | 5 |
| 1732728600 | 68.65 | -0.37 | -0.53 | 68.65 | 68.65 | 68.65 | 337 |
| 1732642200 | 69.015 | 0.06 | 0.09 | 69.015 | 69.015 | 69.015 | 0 |
| 1732555800 | 68.955 | -0.1 | -0.14 | 68.955 | 68.955 | 68.955 | 192 |
| 1732296600 | 69.055 | 0.51 | 0.74 | 69.06 | 69.085 | 68.945 | 291 |
| 1732210200 | 68.55 | 0.23 | 0.34 | 68.55 | 68.55 | 68.55 | 46 |
| 1732123800 | 68.32 | 0.12 | 0.18 | 68.33 | 68.36 | 68.13 | 3076 |
| 1732037400 | 68.2 | -0.09 | -0.12 | 68.46 | 68.64 | 68.2 | 78 |
| 1731951000 | 68.285 | 0.14 | 0.21 | 68.285 | 68.285 | 68.285 | 0 |
| 1731691800 | 68.14 | 0.5 | 0.74 | 68.14 | 68.14 | 68.14 | 27 |
| 1731605400 | 67.64 | -0.25 | -0.37 | 67.64 | 67.64 | 67.64 | 320 |
| 1731519000 | 67.89 | 0.12 | 0.18 | 67.89 | 67.89 | 67.89 | 6 |
| 1731432600 | 67.77 | 0.34 | 0.50 | 67.77 | 67.77 | 67.77 | 124 |
| 1731346200 | 67.43 | -0.12 | -0.17 | 67.64 | 67.64 | 67.4 | 1052 |
| 1731087000 | 67.545 | 0.16 | 0.23 | 67.545 | 67.545 | 67.545 | 18 |
| 1731000600 | 67.39 | 0.09 | 0.13 | 67.39 | 67.39 | 67.39 | 143 |
| 1730914200 | 67.3 | -0.26 | -0.38 | 67.3 | 67.3 | 67.3 | 270 |
| 1730827800 | 67.555 | -0.13 | -0.18 | 67.6 | 67.6 | 67.5 | 137 |
| 1730741400 | 67.68 | 0.12 | 0.18 | 67.68 | 67.68 | 67.68 | 63 |
| 1730482200 | 67.56 | -0.47 | -0.69 | 67.52 | 67.595 | 67.455 | 363 |
| 1730395800 | 68.03 | 0.75 | 1.11 | 68 | 68.035 | 67.905 | 429 |
| 1730309400 | 67.28 | 0.22 | 0.32 | 67.52 | 67.6 | 67.084999 | 346 |
| 1730223000 | 67.065 | -0.2 | -0.30 | 67.065 | 67.065 | 67.065 | 0 |
| 1730136600 | 67.265 | -0.23 | -0.34 | 67.265 | 67.265 | 67.265 | 306 |
| 1729873800 | 67.495 | -0.24 | -0.35 | 67.495 | 67.495 | 67.495 | 45 |
| 1729787400 | 67.73 | 0.08 | 0.12 | 67.8 | 67.8 | 67.695 | 488 |
| 1729701000 | 67.65 | -0.23 | -0.33 | 67.65 | 67.65 | 67.65 | 9 |
| 1729614600 | 67.875 | -0.16 | -0.23 | 67.87 | 68.055 | 67.735 | 115 |
| 1729528200 | 68.03 | -0.04 | -0.05 | 68.03 | 68.03 | 68.03 | 145 |
| 1729269000 | 68.065 | -0.02 | -0.03 | 68.065 | 68.065 | 68.065 | 0 |
| 1729182600 | 68.085 | -0.1 | -0.14 | 68.085 | 68.085 | 68.085 | 0 |
| 1729096200 | 68.18 | 0.65 | 0.96 | 68.18 | 68.18 | 68.18 | 20 |
| 1729009800 | 67.535 | -0.36 | -0.52 | 67.535 | 67.535 | 67.535 | 0 |
| 1728923400 | 67.89 | -0.07 | -0.10 | 68.08 | 68.08 | 67.875 | 41 |
| 1728664200 | 67.955 | 0.15 | 0.22 | 67.955 | 67.955 | 67.955 | 0 |
| 1728577800 | 67.805 | 0.16 | 0.24 | 67.6 | 68.55 | 67.555 | 134 |
| 1728491400 | 67.645 | -0.01 | -0.01 | 67.645 | 67.645 | 67.645 | 0 |
| 1728405000 | 67.65 | -0.08 | -0.12 | 67.65 | 67.65 | 67.65 | 601 |
| 1728318600 | 67.73 | 0.03 | 0.04 | 67.73 | 67.73 | 67.73 | 0 |
| 1728059400 | 67.7 | -1.01 | -1.46 | 68.19 | 68.19 | 67.7 | 11000 |
| 1727973000 | 68.705 | 0.21 | 0.31 | 68.705 | 68.705 | 68.705 | 82 |
| 1727886600 | 68.495 | 0.01 | 0.01 | 68.32 | 68.565 | 68.205 | 160 |
| 1727800200 | 68.485 | 0.24 | 0.35 | 68.485 | 68.485 | 68.485 | 1 |
| 1727713800 | 68.245 | -0.17 | -0.25 | 68.245 | 68.245 | 68.245 | 207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
