iShares VII PLC (PK) Historical Data - ISMJF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
iShares VII PLC (PK) (ISMJF)
iShares VII PLC (PK) (ISMJF) Historical

iShares VII PLC (PK) (ISMJF)

174.90

0.00

(0.00%)

Closed 26 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3319	-0.189022244142	175.5878	175.76	174.9	369	175.38215722	CS
4	-0.4158	-0.236691510357	175.6717	177.2286	172.84	643	174.11102157	CS
12	4.4505	2.60559677856	170.8054	180.8814	161.27	1173	169.68923805	CS
26	4.0059	2.33921167883	171.25	180.8814	160.3898	1106	168.49828234	CS
52	13.057	8.04999294077	162.1989	180.8814	148.4657	1076	163.72751376	CS
156	-9.2832	-5.03047863569	184.5391	186.5	137.5212	1196	166.11840481	CS
260	19.4502	12.4836254386	155.8057	188.46	99.2903	1281	161.57363259	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719350880	176.2918	1.39	0.80	176.2918	176.2918	176.2918	133
1719264420	174.9	0	0.00	174.9	174.9	174.9	0
1719005220	174.9	-0.86	-0.49	174.9	175.2276	174.9	485
1718918640	175.76	0.17	0.10	175.76	175.76	175.76	614
1718746140	175.5878	2.71	1.57	175.5878	175.5878	175.5878	9
1718659680	172.8819	-0.4	-0.23	172.8819	172.8819	172.8819	2467
1718400300	173.28	-0.46	-0.26	172.94	173.28	172.94	1334
1718314140	173.74	0	0.00	173.74	173.74	173.74	0
1718227740	173.74	0	0.00	173.74	173.74	173.74	0
1718141340	173.74	-0.89	-0.51	173.74	174.1071	173.74	374
1718055000	174.63	0	0.00	174.63	174.63	174.63	0
1717795800	174.63	0	0.00	174.63	174.63	174.63	238
1717709400	174.63	-2.25	-1.27	174.63	174.63	174.63	1427
1717622460	176.8784	1.7	0.97	176.8784	176.8784	176.8784	337
1717536540	175.1833	0	0.00	175.1833	175.1833	175.1833	0
1717450140	175.1833	0.63	0.36	176.0419	176.5483	175.1833	391
1717190940	174.5534	0.17	0.10	174.5534	174.5534	174.4973	129
1717104540	174.38	-0.34	-0.20	174.38	174.38	172.9165	495
1717018020	174.7231	-0.95	-0.54	173.7831	174.7231	172.84	673
1716931740	175.6717	-0.56	-0.32	175.6717	177.2286	175.6717	34
1716585840	176.2281	0.53	0.30	175.4322	176.2281	175.1876	170
1716499740	175.6966	-0.3	-0.17	176.3982	177.0596	175.5763	289
1716412800	176.0012	-3.55	-1.98	177.65	178.7594	176.0012	320
1716326940	179.5498	0.12	0.07	179.2997	179.5498	179.1096	235
1716240180	179.4308	-0.29	-0.16	179.7201	180.8814	179.4308	435
1715981340	179.7199	-0.89	-0.49	179.7199	179.7199	179.7199	127
1715894940	180.6105	2.45	1.38	179	180.6105	179	614
1715808000	178.1591	1.37	0.78	177.5888	178.1591	176.9285	341
1715722140	176.7887	0.14	0.08	176.3782	176.7887	175.6778	260
1715635200	176.6483	1.89	1.08	176.058	176.6483	176.058	312
1715376000	174.7544	0.01	0.01	175.54	175.928	174.1	438
1715289720	174.7439	0.39	0.22	173.927	174.7439	173.5283	7183
1715203200	174.3518	-0.24	-0.14	173.4167	174.3518	173.4167	1054
1715117340	174.5951	-0.18	-0.11	175.3577	175.3577	174.5951	63
1715030940	174.7795	1.7	0.98	174.9801	174.9801	173.798	768
1714771740	173.08	3.79	2.24	173.1166	173.2886	171.904	1789
1714685340	169.2853	2.06	1.23	168.5557	169.2853	168.5557	110
1714598400	167.2204	0.62	0.37	166.6433	167.4137	165.1	780
1714512600	166.6	-1.88	-1.12	168.7144	168.8044	166.6	496
1714425720	168.4825	0.78	0.46	169.4547	169.4547	168.4825	603
1714166580	167.7039	1.82	1.10	168.2141	168.2141	167.7039	1119
1714080300	165.8811	-1.59	-0.95	166.4732	167.55619	165.80699	1125
1713994020	167.4707	0.29	0.17	167.6038	167.6038	166.0504	1838
1713907740	167.1836	1.66	1.00	166.06299	167.1836	165.827	333
1713821340	165.5246	2.34	1.43	164.3022	165.5246	164.3022	71
1713561900	163.1884	0.03	0.02	163.4117	163.45169	163.1684	1267
1713475500	163.1609	-0.36	-0.22	163.4918	163.77189	163.1609	2444
1713389100	163.5218	1.33	0.82	163.5918	163.77189	163.07149	1525
1713302940	162.1911	-3.6	-2.17	161.8309	162.1911	161.27	1636
1713216000	165.7871	-0.46	-0.28	167.1536	167.1536	165.3073	15211
1712957160	166.2463	-3.42	-2.02	168.1841	168.1841	166.2463	1207
1712870760	169.6686	-0.67	-0.39	170.3252	170.3252	168.8544	1843
1712784000	170.3352	-1.55	-0.90	170.3352	170.3352	170.3352	147
1712698140	171.8827	-0.4	-0.23	173.1734	173.2766	171.8827	712
1712611200	172.2855	1.68	0.98	171.3543	172.2855	171.2043	92
1712352000	170.6053	1.12	0.66	170.6053	170.6053	170.6053	4
1712265780	169.4859	-0.81	-0.47	169.4859	172.2638	169.4859	2154
1712179500	170.2948	-0.69	-0.40	169.2553	170.2948	169.2553	1742
1712092980	170.9855	0.36	0.21	170.8054	171.2756	170.2248	2300
1712006940	170.6232	-0.27	-0.16	171.7438	171.7438	169.58	866
1711660800	170.8945	0.43	0.25	170.7646	171.3757	170.7646	1070
1711574580	170.4652	0.26	0.15	170.1751	170.4652	170.1751	176
1711488540	170.2048	0.29	0.17	170.7154	170.7154	170.2048	203

iShares VII (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions