Ishr Us Agg (SUAG)
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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 71.96 | -0.12 | -0.17 | 71.92 | 72.27 | 71.9 | 16 |
| 1721752200 | 72.08 | 0.06 | 0.08 | 72.08 | 72.08 | 72.08 | 0 |
| 1721665800 | 72.02 | 0.02 | 0.03 | 72.02 | 72.02 | 72.02 | 3 |
| 1721406600 | 72 | 0.02 | 0.03 | 72 | 72 | 72 | 0 |
| 1721320200 | 71.98 | 0.26 | 0.36 | 71.98 | 71.98 | 71.98 | 0 |
| 1721233800 | 71.72 | -0.23 | -0.32 | 71.72 | 71.72 | 71.72 | 134 |
| 1721147400 | 71.95 | 0.14 | 0.19 | 71.95 | 71.95 | 71.95 | 0 |
| 1721061000 | 71.81 | -0.12 | -0.17 | 71.77 | 71.81 | 71.61 | 1548 |
| 1720801800 | 71.93 | -0.23 | -0.31 | 71.81 | 71.93 | 71.66 | 586 |
| 1720715400 | 72.155 | 0.17 | 0.24 | 71.97 | 73.335 | 71.835 | 465 |
| 1720629000 | 71.98 | -0.29 | -0.40 | 72.03 | 72.03 | 71.965 | 126 |
| 1720542600 | 72.27 | 0.13 | 0.19 | 72.27 | 72.27 | 72.27 | 303 |
| 1720456200 | 72.135 | -0.25 | -0.34 | 72.11 | 72.16 | 71.94 | 1215 |
| 1720197000 | 72.38 | 0.34 | 0.47 | 72.24 | 72.975 | 72.025 | 11 |
| 1720110600 | 72.04 | -0.18 | -0.25 | 72.29 | 72.29 | 72.04 | 102 |
| 1720024200 | 72.22 | 0.01 | 0.01 | 72.16 | 72.3 | 71.925 | 38 |
| 1719937800 | 72.21 | 0.02 | 0.03 | 72.21 | 72.21 | 72.21 | 380 |
| 1719851400 | 72.19 | -0.73 | -0.99 | 72.05 | 72.515 | 72.05 | 159 |
| 1719592200 | 72.915 | -0.08 | -0.10 | 72.915 | 72.915 | 72.915 | 0 |
| 1719505800 | 72.99 | -0.01 | -0.01 | 72.88 | 72.995 | 72.75 | 41 |
| 1719419400 | 73 | 0.08 | 0.12 | 72.96 | 73.025 | 72.795 | 54 |
| 1719333000 | 72.915 | 0.09 | 0.12 | 72.915 | 72.915 | 72.915 | 9 |
| 1719246600 | 72.83 | -0.21 | -0.29 | 73.05 | 73.05 | 72.82 | 377 |
| 1718987400 | 73.04 | 0.22 | 0.30 | 73 | 73.34 | 73 | 421 |
| 1718901000 | 72.82 | 0.14 | 0.19 | 72.82 | 72.82 | 72.82 | 3 |
| 1718814600 | 72.68 | -0.16 | -0.22 | 72.8 | 72.8 | 72.61 | 250 |
| 1718728200 | 72.84 | 0.19 | 0.26 | 72.78 | 72.84 | 72.73 | 2160 |
| 1718641800 | 72.65 | -0.35 | -0.48 | 73 | 73 | 72.64 | 1740 |
| 1718382600 | 73 | 0.62 | 0.86 | 73 | 73 | 73 | 87 |
| 1718296200 | 72.38 | 0.46 | 0.64 | 72.38 | 72.38 | 72.38 | 257 |
| 1718209800 | 71.92 | 0.06 | 0.08 | 71.92 | 71.92 | 71.92 | 126 |
| 1718123400 | 71.86 | 0.14 | 0.20 | 71.84 | 71.925 | 71.665 | 542 |
| 1718037000 | 71.715 | -0.22 | -0.30 | 71.81 | 71.985 | 71.695 | 6 |
| 1717777800 | 71.93 | -0.1 | -0.13 | 71.93 | 71.93 | 71.93 | 54 |
| 1717691400 | 72.025 | -0.06 | -0.08 | 72.08 | 72.145 | 71.96 | 939 |
| 1717605000 | 72.085 | 0.33 | 0.46 | 71.97 | 72.12 | 71.77 | 3180 |
| 1717518600 | 71.755 | 0.24 | 0.34 | 71.71 | 71.78 | 71.68 | 1720 |
| 1717432200 | 71.51 | -0.02 | -0.03 | 71.51 | 71.51 | 71.51 | 57 |
| 1717173000 | 71.53 | 0.38 | 0.53 | 71.57 | 71.57 | 71.485 | 380 |
| 1717086600 | 71.15 | 0.15 | 0.21 | 71.15 | 71.15 | 71.15 | 0 |
| 1717000200 | 71 | -0.11 | -0.15 | 71 | 71 | 71 | 112 |
| 1716913800 | 71.105 | -0.31 | -0.43 | 71.105 | 71.105 | 71.105 | 0 |
| 1716568200 | 71.41 | -0.07 | -0.09 | 71.41 | 71.41 | 71.41 | 32 |
| 1716481800 | 71.475 | -0.23 | -0.31 | 71.475 | 71.475 | 71.475 | 0 |
| 1716395400 | 71.7 | -0.09 | -0.12 | 71.7 | 71.7 | 71.7 | 105 |
| 1716309000 | 71.785 | 0.05 | 0.06 | 71.79 | 71.97 | 71.68 | 492 |
| 1716222600 | 71.74 | -0.16 | -0.22 | 71.94 | 71.94 | 71.69 | 1687 |
| 1715963400 | 71.9 | -0.39 | -0.53 | 71.9 | 71.9 | 71.9 | 0 |
| 1715877000 | 72.285 | -1.22 | -1.65 | 72.285 | 72.285 | 72.285 | 436 |
| 1715790600 | 73.5 | -0.08 | -0.11 | 73.58 | 73.8 | 73.5 | 240 |
| 1715704200 | 73.58 | -0.07 | -0.09 | 73.92 | 73.92 | 73.515 | 27 |
| 1715617800 | 73.645 | -0.14 | -0.18 | 73.645 | 73.645 | 73.645 | 157 |
| 1715358600 | 73.78 | -0.08 | -0.11 | 73.78 | 73.78 | 73.78 | 383 |
| 1715272200 | 73.86 | -0.09 | -0.12 | 73.85 | 74.13 | 73.75 | 685 |
| 1715185800 | 73.95 | 0.04 | 0.05 | 74.1 | 74.165 | 73.93 | 105 |
| 1715099400 | 73.91 | 0.46 | 0.63 | 73.91 | 73.91 | 73.91 | 70 |
| 1714753800 | 73.45 | 0.17 | 0.23 | 73.23 | 73.555 | 73.06 | 2856 |
| 1714667400 | 73.285 | 0.3 | 0.40 | 73.19 | 73.3 | 72.91 | 244 |
| 1714581000 | 72.99 | 0.14 | 0.20 | 72.99 | 72.99 | 72.99 | 0 |
| 1714494600 | 72.845 | -0.03 | -0.04 | 73 | 73.035 | 72.7 | 2 |
| 1714408200 | 72.875 | -0.38 | -0.51 | 72.9 | 73 | 72.855 | 8213 |
| 1714149000 | 73.25 | 0.45 | 0.63 | 72.8 | 73.265 | 72.615 | 150 |
| 1714062600 | 72.795 | -0.57 | -0.77 | 72.84 | 72.975 | 72.535 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
