ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Ivz 0-1 Dis Gbx

Ivz 0-1 Dis Gbx (TRIS)

3,141.00
14.25
(0.46%)
Closed March 22 12:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1742578200314114.250.4631413141314112
17424918003126.753.50.113128.531303122.7544
17424054003123.255.250.17312631313120.752
17423190003118-1.75-0.0631193156.753107.51116
17422326003119.75-18.75-0.603134.53171.253100.51141
17419734003138.59.250.3031353138.53133.5225
17418870003129.25-28-0.89313031733093.75245
17418006003157.25-7.75-0.243166.53208.53123.590
17417142003165-11-0.3531713213.53129.515169
174162780031765.250.1731693176.53161975
17413686003170.75-2.25-0.07317032143130.5643
17412822003173-9-0.2831753219.53135.5122
17411958003182-37.75-1.1731963235.753142.53828
17411094003219.750.750.023219.53265.753175.5401
17410230003219-31.5-0.973247.532743217.255930
17407638003250.59.750.303247.53291.253224.5254
17406774003240.7519.750.6132263280.532172159
17405910003221-9.25-0.2932213221322124
17405046003230.25-4.25-0.1332383246.253223.75699
17404182003234.52.750.093234.53240.25322840
17401590003231.75-2.5-0.0832283269.53221.51171
17400726003234.25-15-0.463246.532843230.25339
17399862003249.2512.750.393249.253249.253249.250
17398998003236.5-0.5-0.02323432463231.2522
17398134003237-0.75-0.0232423283.53232248
17395542003237.75-17.5-0.54324632803228.75844
17394678003255.25-32.75-1.0032753312.53255.25335
1739381400328830.09328832883288519
17392950003285-8.5-0.2633013303.753283502
17392086003293.54.250.133289.532983288.5778
17389494003289.2512.50.3832813323.753256.751386
17388630003276.7517.50.543267.5333432514
17387766003259.25-7.25-0.2232693304.753250498
17386902003266.5-17-0.5232883326.2532651530
17386038003283.540.1233203352.753250664
17383446003279.58.50.263275.53319.253248828
17382582003271-12-0.373276.53320.253246.251000
173817180032836.250.193282.53289.53274.58634
17380854003276.7513.750.423276.753276.753276.75546
173799900032630.750.023256.53300.532473458
17377398003262.25-40.75-1.2332843310.53262.25690
17376534003303-3-0.093305.53311.532938826
1737567000330610.033293.53308.253292.25306
17374806003305-4.25-0.133325.53357.253295475
17373942003309.25-29.5-0.883309.253309.253309.25921
17371350003338.7510.750.323347.53383.53296.259892
1737048600332830.093328332833289180
17369622003325-16.5-0.493321.53357.753306.25978
17368758003341.5-2.5-0.0733223382.5330298
173678940033445.50.163342.53361.253340.51069
17365302003338.529.750.9033123373.2533122190
17364438003308.75160.4933213322.2533013833
17363574003292.7537.751.163292.753292.753292.752926
1736271000325590.283243.532573209.75105
17361846003246-28.5-0.873243.532893219.7525
17359254003274.5-10.5-0.323274.53274.53274.5110
1735839000328544.751.383251.53295.253213332
17356662003240.25-6-0.183236.53242.253232.7540
17355798003246.2521.750.673237.532483221.252015
17353206003224.5-17.5-0.543224.53224.53224.50
1735061400324200.0032423242324213
1734975000324215.750.4932423242324232