Dark

CKR1
ISHARES VII PLC
stock LSE

Inactive

Dec 19, 2017

12964.50GBP+0.004%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-12-19	12,964.5000	12,964.5000	12,964.5000	12,964.5000	+0.004%	1	0.000%
2017-12-18	12,929.0000	12,929.0000	12,929.0000	12,964.0000	+1.690%	25	+0.004%
2017-12-01	12,779.0000	12,806.0000	12,779.0000	12,748.5000	-0.519%	6	+1.694%
2017-11-30	12,800.0000	12,809.0000	12,800.0000	12,815.0000	-3.900%	177	+1.167%
2017-11-28	13,239.0000	13,239.0000	13,239.0000	13,335.0000	-0.097%	120	-2.778%
2017-11-17	13,274.0000	13,274.0000	13,274.0000	13,348.0000	-0.544%	120	-2.873%
2017-11-16	13,349.0000	13,349.0000	13,349.0000	13,421.0000	+1.840%	128	-3.401%
2017-11-15	13,134.0000	13,134.0000	13,134.0000	13,178.5000	-1.616%	589	-1.624%
2017-11-08	13,332.0000	13,332.0000	13,332.0000	13,395.0000	+5.493%	506	-3.214%
2017-10-20	12,681.0000	12,681.0000	12,681.0000	12,697.5000	+1.014%	84	+2.103%
2017-10-19	12,555.0000	12,629.0000	12,555.0000	12,570.0000	-1.423%	699	+3.138%
2017-10-18	12,786.0000	12,786.0000	12,786.0000	12,751.5000	+0.643%	172	+1.670%
2017-10-13	12,630.0000	12,630.0000	12,630.0000	12,670.0000	+1.828%	4	+2.324%
2017-10-10	12,480.0000	12,480.0000	12,480.0000	12,442.5000	+0.802%	10	+4.195%
2017-10-09	12,379.0000	12,379.0000	12,311.0000	12,343.5000	-0.943%	407	+5.031%
2017-10-06	12,459.0000	12,459.0000	12,459.0000	12,461.0000	+0.532%	634	+4.041%
2017-10-05	12,347.0000	12,347.0000	12,344.0000	12,395.0000	+1.878%	703	+4.595%
2017-10-04	12,207.0000	12,207.0000	12,200.0000	12,166.5000	+2.222%	1,178	+6.559%
2017-09-29	11,864.0000	11,864.0000	11,864.0000	11,902.0000	-0.038%	985	+8.927%
2017-09-22	11,874.0000	11,874.0000	11,874.0000	11,906.5000	-0.522%	85	+8.886%
2017-09-21	11,986.0000	11,986.0000	11,986.0000	11,969.0000	+0.033%	4	+8.317%
2017-09-20	12,001.0000	12,001.0000	12,001.0000	11,965.0000	+1.635%	196	+8.354%
2017-09-14	11,954.0000	11,954.0000	11,789.0000	11,772.5000	-0.859%	675	+10.125%
2017-09-13	11,826.0000	11,826.0000	11,826.0000	11,874.5000	-0.130%	124	+9.179%
2017-09-07	11,888.0000	11,888.0000	11,888.0000	11,890.0000	+1.028%	15	+9.037%
2017-09-05	11,855.0000	11,855.0000	11,758.0000	11,769.0000	-1.905%	2,023	+10.158%
2017-08-15	11,930.0000	11,930.0000	11,930.0000	11,997.5000	+1.467%	668	+8.060%
2017-08-14	11,695.0000	11,765.0000	11,695.0000	11,824.0000	+2.072%	252	+9.646%
2017-08-11	11,554.0000	11,580.0000	11,497.0000	11,584.0000	-2.166%	989	+11.917%
2017-08-09	11,901.0000	11,901.0000	11,827.0000	11,840.5000	-2.258%	170	+9.493%
2017-08-04	12,091.0000	12,091.0000	12,091.0000	12,114.0000	+0.178%	129	+7.021%
2017-07-28	12,162.0000	12,162.0000	12,102.0000	12,092.5000	-4.452%	1,896	+7.211%
2017-07-21	12,637.0000	12,637.0000	12,637.0000	12,656.0000	+0.949%	504	+2.438%
2017-07-20	12,550.0000	12,550.0000	12,550.0000	12,537.0000	+1.815%	10	+3.410%
2017-07-17	12,310.0000	12,310.0000	12,310.0000	12,313.5000	+3.789%	416	+5.287%
2017-07-04	11,851.0000	11,851.0000	11,851.0000	11,864.0000	-0.981%	111	+9.276%
2017-07-03	11,907.0000	11,947.0000	11,907.0000	11,981.5000	-0.262%	1,307	+8.204%
2017-06-28	12,047.0000	12,047.0000	12,047.0000	12,013.0000	-1.577%	227	+7.921%
2017-06-27	12,253.0000	12,253.0000	12,253.0000	12,205.5000	-0.143%	164	+6.219%
2017-06-23	12,183.0000	12,183.0000	12,183.0000	12,223.0000	+0.497%	585	+6.066%
2017-06-13	12,162.5000	12,162.5000	12,162.5000	12,162.5000	+0.458%	0	+6.594%
2017-06-12	12,107.0000	12,107.0000	12,107.0000	12,107.0000	-1.509%	0	+7.083%
2017-06-09	12,292.5000	12,292.5000	12,292.5000	12,292.5000	+2.425%	0	+5.467%
2017-06-08	12,001.5000	12,001.5000	12,001.5000	12,001.5000	+0.912%	0	+8.024%
2017-06-07	11,893.0000	11,893.0000	11,893.0000	11,893.0000	-1.458%	0	+9.010%
2017-06-06	12,069.0000	12,069.0000	12,069.0000	12,069.0000	+0.141%	0	+7.420%
2017-06-05	12,052.0000	12,052.0000	12,052.0000	12,052.0000	-0.635%	0	+7.571%
2017-06-02	12,074.0000	12,074.0000	12,074.0000	12,129.0000	+1.993%	136	+6.888%
2017-06-01	11,908.0000	11,908.0000	11,907.0000	11,892.0000	-0.118%	568	+9.019%
2017-05-31	12,026.0000	12,026.0000	12,026.0000	11,906.0000	-0.008%	100	+8.890%
2017-05-30	11,907.0000	11,907.0000	11,907.0000	11,907.0000	-2.338%	0	+8.881%
2017-05-26	12,098.0000	12,098.0000	12,098.0000	12,192.0000	+1.923%	693	+6.336%
2017-05-25	11,962.0000	11,962.0000	11,962.0000	11,962.0000	+1.321%	0	+8.381%
2017-05-24	11,806.0000	11,806.0000	11,806.0000	11,806.0000	+0.669%	0	+9.813%
2017-05-23	11,727.5000	11,727.5000	11,727.5000	11,727.5000	-0.593%	10	+10.548%
2017-05-22	11,797.5000	11,797.5000	11,797.5000	11,797.5000	+1.362%	0	+9.892%
2017-05-19	11,614.0000	11,614.0000	11,614.0000	11,639.0000	+1.046%	870	+11.388%
2017-05-18	11,518.5000	11,518.5000	11,518.5000	11,518.5000	-1.171%	436	+12.554%
2017-05-17	11,655.0000	11,655.0000	11,655.0000	11,655.0000	-1.023%	0	+11.236%
2017-05-16	11,775.5000	11,775.5000	11,775.5000	11,775.5000	-0.254%	20	+10.097%
2017-05-15	11,726.0000	11,726.0000	11,726.0000	11,805.5000	+0.979%	100	+9.817%
2017-05-12	11,691.0000	11,691.0000	11,691.0000	11,691.0000	+0.386%	80	+10.893%
2017-05-11	11,616.0000	11,625.0000	11,612.0000	11,646.0000	+1.610%	340	+11.321%
2017-05-10	11,405.0000	11,405.0000	11,397.0000	11,461.5000	-2.105%	698	+13.113%
2017-05-09	11,570.0000	11,596.0000	11,570.0000	11,708.0000	+1.140%	320	+10.732%
2017-05-08	11,542.0000	11,542.0000	11,542.0000	11,576.0000	+3.191%	120	+11.995%
2017-05-05	11,130.0000	11,225.0000	11,130.0000	11,218.0000	-0.382%	720	+15.569%
2017-05-04	11,261.0000	11,261.0000	11,261.0000	11,261.0000	+0.819%	0	+15.127%
2017-05-03	11,209.0000	11,209.0000	11,209.0000	11,169.5000	-0.352%	120	+16.071%
2017-05-02	11,230.0000	11,230.0000	11,230.0000	11,209.0000	+1.997%	120	+15.662%
2017-04-28	10,991.0000	10,998.0000	10,991.0000	10,989.5000	-0.475%	284	+17.972%
2017-04-27	11,042.0000	11,042.0000	11,042.0000	11,042.0000	-0.419%	10	+17.411%
2017-04-26	11,144.0000	11,164.0000	11,144.0000	11,088.5000	-0.099%	40	+16.918%
2017-04-25	11,099.5000	11,099.5000	11,099.5000	11,099.5000	+1.287%	0	+16.803%
2017-04-24	10,958.5000	10,958.5000	10,958.5000	10,958.5000	+1.121%	55	+18.305%
2017-04-21	10,837.0000	10,837.0000	10,837.0000	10,837.0000	+1.247%	0	+19.632%
2017-04-20	10,703.5000	10,703.5000	10,703.5000	10,703.5000	+0.905%	0	+21.124%
2017-04-19	10,599.0000	10,599.0000	10,599.0000	10,607.5000	-0.590%	10	+22.220%
2017-04-18	10,670.5000	10,670.5000	10,670.5000	10,670.5000	-2.934%	18	+21.499%
2017-04-13	10,993.0000	10,993.0000	10,993.0000	10,993.0000	+0.913%	0	+17.934%
2017-04-12	10,900.0000	10,900.0000	10,900.0000	10,893.5000	+0.926%	584	+19.011%
2017-04-11	10,850.0000	10,850.0000	10,850.0000	10,793.5000	-1.748%	318	+20.114%
2017-04-10	11,019.0000	11,019.0000	11,000.0000	10,985.5000	-1.466%	875	+18.015%
2017-04-07	11,149.0000	11,149.0000	11,149.0000	11,149.0000	+0.112%	70	+16.284%
2017-04-06	11,136.5000	11,136.5000	11,136.5000	11,136.5000	-0.978%	0	+16.414%
2017-04-05	11,246.5000	11,246.5000	11,246.5000	11,246.5000	-0.429%	0	+15.276%
2017-04-04	11,271.0000	11,315.0000	11,271.0000	11,295.0000	-0.234%	228	+14.781%
2017-04-03	11,321.5000	11,321.5000	11,321.5000	11,321.5000	+0.084%	0	+14.512%
2017-03-31	11,312.0000	11,312.0000	11,312.0000	11,312.0000	-0.746%	0	+14.608%
2017-03-30	11,397.0000	11,397.0000	11,397.0000	11,397.0000	-0.753%	0	+13.754%
2017-03-29	11,483.5000	11,483.5000	11,483.5000	11,483.5000	+0.958%	18	+12.897%
2017-03-28	11,374.5000	11,374.5000	11,374.5000	11,374.5000	+0.371%	10	+13.979%
2017-03-27	11,332.5000	11,332.5000	11,332.5000	11,332.5000	-0.535%	42	+14.401%
2017-03-24	11,393.5000	11,393.5000	11,393.5000	11,393.5000	+0.141%	0	+13.789%
2017-03-23	11,377.5000	11,377.5000	11,377.5000	11,377.5000	-0.398%	1	+13.949%
2017-03-22	11,423.0000	11,423.0000	11,423.0000	11,423.0000	+0.022%	0	+13.495%
2017-03-21	11,508.0000	11,513.0000	11,508.0000	11,420.5000	-1.117%	1,411	+13.520%
2017-03-20	11,522.0000	11,522.0000	11,522.0000	11,549.5000	+1.933%	100	+12.252%
2017-03-17	11,319.0000	11,342.0000	11,319.0000	11,330.5000	+0.044%	291	+14.421%
2017-03-16	11,325.5000	11,325.5000	11,325.5000	11,325.5000	+1.026%	0	+14.472%
2017-03-15	11,210.5000	11,210.5000	11,210.5000	11,210.5000	+0.250%	0	+15.646%
2017-03-14	11,182.5000	11,182.5000	11,182.5000	11,182.5000	+1.231%	0	+15.936%
2017-03-13	11,041.0000	11,041.0000	11,041.0000	11,046.5000	+1.168%	120	+17.363%
2017-03-10	10,919.0000	10,919.0000	10,919.0000	10,919.0000	+1.200%	45	+18.733%
2017-03-09	10,789.5000	10,789.5000	10,789.5000	10,789.5000	-1.041%	0	+20.158%
2017-03-08	10,903.0000	10,903.0000	10,903.0000	10,903.0000	+0.391%	0	+18.908%
2017-03-07	10,860.5000	10,860.5000	10,860.5000	10,860.5000	+1.042%	0	+19.373%
2017-03-06	10,748.5000	10,748.5000	10,748.5000	10,748.5000	+0.406%	0	+20.617%
2017-03-03	10,705.0000	10,705.0000	10,705.0000	10,705.0000	-1.477%	0	+21.107%
2017-03-02	10,882.0000	10,882.0000	10,865.5000	10,865.5000	+0.374%	252	+19.318%
2017-03-01	10,825.0000	10,825.0000	10,825.0000	10,825.0000	+0.218%	0	+19.764%
2017-02-28	10,801.5000	10,801.5000	10,801.5000	10,801.5000	+0.624%	0	+20.025%
2017-02-27	10,734.5000	10,734.5000	10,734.5000	10,734.5000	-0.112%	0	+20.774%
2017-02-24	10,746.5000	10,746.5000	10,746.5000	10,746.5000	-0.840%	0	+20.639%
2017-02-23	10,849.0000	10,849.0000	10,837.5000	10,837.5000	+0.622%	8	+19.626%
2017-02-22	10,770.5000	10,770.5000	10,770.5000	10,770.5000	+0.219%	0	+20.370%
2017-02-21	10,747.0000	10,747.0000	10,747.0000	10,747.0000	+0.963%	0	+20.634%
2017-02-20	10,634.0000	10,644.5000	10,634.0000	10,644.5000	+0.733%	30	+21.795%
2017-02-17	10,567.0000	10,567.0000	10,567.0000	10,567.0000	-0.222%	0	+22.689%
2017-02-16	10,590.5000	10,590.5000	10,590.5000	10,590.5000	-0.759%	0	+22.416%
2017-02-15	10,671.5000	10,671.5000	10,671.5000	10,671.5000	+1.123%	0	+21.487%
2017-02-14	10,553.0000	10,553.0000	10,553.0000	10,553.0000	+0.218%	0	+22.851%
2017-02-13	10,530.0000	10,530.0000	10,530.0000	10,530.0000	-0.076%	0	+23.120%
2017-02-10	10,538.0000	10,538.0000	10,538.0000	10,538.0000	-0.312%	0	+23.026%
2017-02-09	10,571.0000	10,571.0000	10,571.0000	10,571.0000	+0.256%	0	+22.642%
2017-02-08	10,544.0000	10,544.0000	10,544.0000	10,544.0000	-0.688%	0	+22.956%
2017-02-07	10,617.0000	10,617.0000	10,617.0000	10,617.0000	-1.434%	0	+22.111%
2017-02-06	10,771.5000	10,771.5000	10,771.5000	10,771.5000	+0.005%	0	+20.359%
2017-02-03	10,771.0000	10,771.0000	10,771.0000	10,771.0000	+1.269%	17	+20.365%
2017-02-02	10,636.0000	10,636.0000	10,636.0000	10,636.0000	+2.078%	0	+21.893%
2017-02-01	10,419.5000	10,419.5000	10,419.5000	10,419.5000	-0.710%	0	+24.425%
2017-01-31	10,494.0000	10,494.0000	10,494.0000	10,494.0000	+1.181%	0	+23.542%
2017-01-30	10,371.5000	10,371.5000	10,371.5000	10,371.5000	-0.532%	17	+25.001%
2017-01-27	10,414.0000	10,427.0000	10,414.0000	10,427.0000	-0.086%	100	+24.336%
2017-01-26	10,446.0000	10,446.0000	10,436.0000	10,436.0000	+0.666%	100	+24.229%
2017-01-25	10,367.0000	10,367.0000	10,367.0000	10,367.0000	-0.096%	0	+25.055%
2017-01-24	10,377.0000	10,377.0000	10,377.0000	10,377.0000	+0.445%	0	+24.935%
2017-01-23	10,331.0000	10,331.0000	10,331.0000	10,331.0000	-0.299%	1	+25.491%
2017-01-20	10,362.0000	10,362.0000	10,362.0000	10,362.0000	+0.010%	0	+25.116%
2017-01-19	10,361.0000	10,361.0000	10,361.0000	10,361.0000	-0.557%	0	+25.128%
2017-01-18	10,419.0000	10,419.0000	10,419.0000	10,419.0000	-0.354%	0	+24.431%
2017-01-17	10,456.0000	10,456.0000	10,456.0000	10,456.0000	-0.447%	0	+23.991%
2017-01-16	10,503.0000	10,503.0000	10,503.0000	10,503.0000	-0.294%	0	+23.436%
2017-01-13	10,534.0000	10,534.0000	10,534.0000	10,534.0000	-0.114%	0	+23.073%
2017-01-12	10,546.0000	10,546.0000	10,546.0000	10,546.0000	+1.277%	0	+22.933%
2017-01-11	10,413.0000	10,413.0000	10,413.0000	10,413.0000	+1.769%	0	+24.503%
2017-01-10	10,232.0000	10,232.0000	10,232.0000	10,232.0000	+1.052%	0	+26.705%
2017-01-09	10,125.5000	10,125.5000	10,125.5000	10,125.5000	+0.696%	0	+28.038%
2017-01-06	10,055.5000	10,055.5000	10,055.5000	10,055.5000	+0.189%	0	+28.929%
2017-01-05	10,036.5000	10,036.5000	10,036.5000	10,036.5000	-0.179%	0	+29.174%
2017-01-04	10,054.5000	10,054.5000	10,054.5000	10,054.5000	+0.520%	0	+28.942%
2017-01-03	10,002.5000	10,002.5000	10,002.5000	10,002.5000	+0.862%	0	+29.613%
2016-12-29	9,917.0000	9,917.0000	9,917.0000	9,917.0000	+0.522%	0	+30.730%
2016-12-28	9,759.0000	9,865.5000	9,759.0000	9,865.5000	+1.174%	100	+31.412%
2016-12-22	9,751.0000	9,751.0000	9,751.0000	9,751.0000	-0.839%	0	+32.956%
2016-12-21	9,826.0000	9,833.5000	9,826.0000	9,833.5000	-0.440%	1,480	+31.840%
2016-12-20	9,877.0000	9,877.0000	9,877.0000	9,877.0000	+0.371%	0	+31.259%
2016-12-19	9,840.5000	9,840.5000	9,840.5000	9,840.5000	+0.783%	0	+31.746%
2016-12-16	9,809.0000	9,809.0000	9,764.0000	9,764.0000	-0.428%	100	+32.779%
2016-12-15	9,814.0000	9,814.0000	9,806.0000	9,806.0000	+0.374%	64	+32.210%
2016-12-14	9,769.5000	9,769.5000	9,769.5000	9,769.5000	-0.291%	0	+32.704%
2016-12-13	9,798.0000	9,798.0000	9,798.0000	9,798.0000	+0.451%	0	+32.318%
2016-12-12	9,786.0000	9,786.0000	9,754.0000	9,754.0000	-0.702%	100	+32.915%
2016-12-09	9,823.0000	9,823.0000	9,823.0000	9,823.0000	-0.612%	0	+31.981%
2016-12-08	9,883.5000	9,883.5000	9,883.5000	9,883.5000	+1.776%	0	+31.173%
2016-12-07	9,711.0000	9,711.0000	9,711.0000	9,711.0000	+2.146%	0	+33.503%
2016-12-06	9,507.0000	9,507.0000	9,507.0000	9,507.0000	+0.243%	0	+36.368%
2016-12-05	9,435.0000	9,484.0000	9,435.0000	9,484.0000	+0.158%	100	+36.699%
2016-12-02	9,469.0000	9,469.0000	9,469.0000	9,469.0000	-1.045%	0	+36.915%
2016-12-01	9,569.0000	9,569.0000	9,569.0000	9,569.0000	-0.125%	0	+35.484%
2016-11-30	9,581.0000	9,581.0000	9,581.0000	9,581.0000	+0.335%	0	+35.315%
2016-11-29	9,549.0000	9,549.0000	9,549.0000	9,549.0000	-0.759%	83	+35.768%
2016-11-28	9,622.0000	9,622.0000	9,622.0000	9,622.0000	+1.050%	0	+34.738%
2016-11-25	9,522.0000	9,522.0000	9,522.0000	9,522.0000	+0.084%	0	+36.153%
2016-11-24	9,514.0000	9,514.0000	9,514.0000	9,514.0000	+0.168%	0	+36.268%
2016-11-23	9,638.0000	9,638.0000	9,498.0000	9,498.0000	-0.346%	202	+36.497%
2016-11-22	9,496.0000	9,531.0000	9,496.0000	9,531.0000	+1.930%	100	+36.025%
2016-11-21	9,350.5000	9,350.5000	9,350.5000	9,350.5000	-1.278%	235	+38.650%
2016-11-18	9,471.5000	9,471.5000	9,471.5000	9,471.5000	+0.461%	26	+36.879%
2016-11-17	9,435.0000	9,435.0000	9,428.0000	9,428.0000	+0.705%	219	+37.511%
2016-11-16	9,362.0000	9,362.0000	9,362.0000	9,362.0000	-0.784%	319	+38.480%
2016-11-15	9,424.0000	9,436.0000	9,424.0000	9,436.0000	+0.920%	100	+37.394%
2016-11-14	9,350.0000	9,350.0000	9,350.0000	9,350.0000	+0.360%	0	+38.658%
2016-11-11	9,301.0000	9,316.5000	9,301.0000	9,316.5000	-2.338%	68	+39.156%
2016-11-10	9,644.0000	9,652.0000	9,537.0000	9,539.5000	-1.897%	4,315	+35.903%
2016-11-09	9,728.0000	10,083.0000	9,712.0000	9,724.0000	-3.560%	510	+33.325%
2016-11-08	10,083.0000	10,083.0000	10,083.0000	10,083.0000	+1.154%	0	+28.578%
2016-11-07	9,975.0000	9,975.0000	9,968.0000	9,968.0000	+2.163%	400	+30.061%
2016-11-04	9,757.0000	9,757.0000	9,757.0000	9,757.0000	-0.591%	0	+32.874%
2016-11-03	9,862.0000	9,862.0000	9,815.0000	9,815.0000	-1.019%	100	+32.089%
2016-11-02	9,924.0000	9,924.0000	9,916.0000	9,916.0000	-1.520%	1,228	+30.743%
2016-11-01	10,069.0000	10,069.0000	10,069.0000	10,069.0000	-0.612%	0	+28.757%
2016-10-31	10,131.0000	10,131.0000	10,131.0000	10,131.0000	-0.501%	0	+27.969%
2016-10-28	10,182.0000	10,182.0000	10,182.0000	10,182.0000	+0.315%	0	+27.328%
2016-10-27	10,135.0000	10,150.0000	10,135.0000	10,150.0000	-0.197%	100	+27.729%
2016-10-26	10,206.0000	10,206.0000	10,170.0000	10,170.0000	-1.687%	254	+27.478%
2016-10-25	10,344.5000	10,344.5000	10,344.5000	10,344.5000	+0.339%	0	+25.327%
2016-10-24	10,309.5000	10,309.5000	10,309.5000	10,309.5000	+0.590%	0	+25.753%
2016-10-21	10,249.0000	10,249.0000	10,249.0000	10,249.0000	-0.403%	0	+26.495%
2016-10-20	10,290.5000	10,290.5000	10,290.5000	10,290.5000	-0.223%	0	+25.985%
2016-10-19	10,313.5000	10,313.5000	10,313.5000	10,313.5000	+0.718%	0	+25.704%
2016-10-18	10,230.0000	10,240.0000	10,230.0000	10,240.0000	+0.862%	288	+26.606%
2016-10-17	10,152.5000	10,152.5000	10,152.5000	10,152.5000	-0.182%	144	+27.698%
2016-10-14	10,171.0000	10,171.0000	10,171.0000	10,171.0000	+1.083%	100	+27.465%
2016-10-13	10,056.0000	10,062.0000	10,056.0000	10,062.0000	-1.280%	13	+28.846%
2016-10-12	10,192.5000	10,192.5000	10,192.5000	10,192.5000	+0.113%	0	+27.196%
2016-10-11	10,181.0000	10,181.0000	10,181.0000	10,181.0000	-2.997%	24	+27.340%
2016-10-10	10,460.0000	10,495.5000	10,405.0000	10,495.5000	+1.308%	1,375	+23.524%
2016-10-07	10,320.0000	10,360.0000	10,320.0000	10,360.0000	+1.773%	46	+25.140%
2016-10-06	10,129.0000	10,179.5000	10,129.0000	10,179.5000	+1.012%	100	+27.359%
2016-10-05	10,077.5000	10,077.5000	10,077.5000	10,077.5000	+0.119%	0	+28.648%
2016-10-04	10,088.0000	10,088.0000	10,065.5000	10,065.5000	+0.070%	22	+28.801%
2016-10-03	10,064.0000	10,064.0000	10,058.5000	10,058.5000	+1.182%	100	+28.891%
2016-09-30	9,941.0000	9,941.0000	9,941.0000	9,941.0000	-0.774%	0	+30.414%
2016-09-29	10,018.5000	10,018.5000	10,018.5000	10,018.5000	+0.937%	0	+29.406%
2016-09-28	9,925.5000	9,925.5000	9,925.5000	9,925.5000	-0.060%	0	+30.618%
2016-09-27	10,024.0000	10,024.0000	9,931.5000	9,931.5000	+0.879%	152	+30.539%
2016-09-26	9,845.0000	9,845.0000	9,845.0000	9,845.0000	-1.065%	0	+31.686%
2016-09-23	9,953.0000	9,953.0000	9,943.0000	9,951.0000	+0.237%	120	+30.283%
2016-09-22	9,909.0000	9,927.5000	9,909.0000	9,927.5000	+1.742%	100	+30.592%
2016-09-21	9,757.5000	9,757.5000	9,757.5000	9,757.5000	+0.702%	0	+32.867%
2016-09-20	9,689.5000	9,689.5000	9,689.5000	9,689.5000	+1.355%	0	+33.799%
2016-09-19	9,560.0000	9,560.0000	9,560.0000	9,560.0000	+1.946%	0	+35.612%
2016-09-16	9,387.0000	9,387.0000	9,377.5000	9,377.5000	+0.235%	100	+38.251%
2016-09-15	9,168.0000	9,355.5000	9,168.0000	9,355.5000	+0.392%	404	+38.576%
2016-09-14	9,248.0000	9,343.0000	9,248.0000	9,319.0000	+0.301%	200	+39.119%
2016-09-13	9,288.0000	9,301.0000	9,288.0000	9,291.0000	-0.418%	602	+39.538%
2016-09-12	9,287.0000	9,330.0000	9,278.0000	9,330.0000	-2.797%	400	+38.955%
2016-09-09	9,678.0000	9,678.0000	9,593.0000	9,598.5000	-2.315%	244	+35.068%
2016-09-08	9,826.0000	9,826.0000	9,826.0000	9,826.0000	-0.163%	0	+31.941%
2016-09-07	9,842.0000	9,842.0000	9,842.0000	9,842.0000	+0.655%	0	+31.726%
2016-09-06	9,778.0000	9,778.0000	9,778.0000	9,778.0000	+0.462%	0	+32.588%
2016-09-05	9,690.0000	9,733.0000	9,690.0000	9,733.0000	+1.826%	100	+33.201%
2016-09-02	9,551.0000	9,558.5000	9,551.0000	9,558.5000	+1.137%	312	+35.633%
2016-09-01	9,471.0000	9,471.0000	9,451.0000	9,451.0000	-1.849%	204	+37.176%
2016-08-31	9,629.0000	9,629.0000	9,629.0000	9,629.0000	-0.588%	0	+34.640%
2016-08-30	9,703.0000	9,703.0000	9,686.0000	9,686.0000	+0.529%	100	+33.848%
2016-08-25	9,635.0000	9,635.0000	9,635.0000	9,635.0000	+0.848%	0	+34.556%
2016-08-24	9,535.0000	9,554.0000	9,535.0000	9,554.0000	-1.409%	202	+35.697%
2016-08-23	9,668.0000	9,690.5000	9,668.0000	9,690.5000	+0.754%	200	+33.786%
2016-08-22	9,674.0000	9,674.0000	9,618.0000	9,618.0000	-1.364%	100	+34.794%
2016-08-19	9,752.0000	9,752.0000	9,751.0000	9,751.0000	-0.036%	122	+32.956%
2016-08-18	9,742.0000	9,754.5000	9,742.0000	9,754.5000	+0.811%	316	+32.908%
2016-08-17	9,676.0000	9,676.0000	9,676.0000	9,676.0000	-2.218%	0	+33.986%
2016-08-16	9,895.5000	9,895.5000	9,895.5000	9,895.5000	-1.572%	0	+31.014%
2016-08-15	9,961.0000	10,053.5000	9,961.0000	10,053.5000	+1.813%	1,500	+28.955%
2016-08-12	9,864.0000	9,874.5000	9,864.0000	9,874.5000	-0.116%	100	+31.293%
2016-08-11	9,886.0000	9,886.0000	9,886.0000	9,886.0000	+0.662%	0	+31.140%
2016-08-10	9,815.0000	9,821.0000	9,815.0000	9,821.0000	-0.274%	674	+32.008%
2016-08-09	9,848.0000	9,848.0000	9,848.0000	9,848.0000	+2.084%	0	+31.646%
2016-08-08	9,647.0000	9,647.0000	9,647.0000	9,647.0000	+1.254%	0	+34.389%
2016-08-05	9,527.5000	9,527.5000	9,527.5000	9,527.5000	+1.849%	0	+36.075%
2016-08-04	9,354.5000	9,354.5000	9,354.5000	9,354.5000	+1.962%	48	+38.591%
2016-08-03	9,210.0000	9,210.0000	9,135.0000	9,174.5000	-1.529%	300	+41.310%
2016-08-02	9,317.0000	9,317.0000	9,317.0000	9,317.0000	-2.276%	0	+39.149%
2016-08-01	9,501.0000	9,578.0000	9,501.0000	9,534.0000	+1.875%	400	+35.982%
2016-07-29	9,358.5000	9,358.5000	9,358.5000	9,358.5000	+0.819%	0	+38.532%
2016-07-28	9,294.0000	9,294.0000	9,282.5000	9,282.5000	+0.011%	100	+39.666%
2016-07-27	9,281.5000	9,281.5000	9,281.5000	9,281.5000	+0.162%	0	+39.681%
2016-07-26	9,266.5000	9,266.5000	9,266.5000	9,266.5000	+1.185%	0	+39.907%
2016-07-25	9,176.0000	9,176.0000	9,158.0000	9,158.0000	-0.651%	100	+41.565%
2016-07-22	9,218.0000	9,218.0000	9,218.0000	9,218.0000	+1.124%	0	+40.643%
2016-07-21	9,140.0000	9,140.0000	9,115.5000	9,115.5000	-0.426%	200	+42.225%
2016-07-20	9,154.5000	9,154.5000	9,154.5000	9,154.5000	+0.022%	0	+41.619%
2016-07-19	9,152.5000	9,152.5000	9,152.5000	9,152.5000	+0.318%	0	+41.650%
2016-07-18	9,123.5000	9,123.5000	9,123.5000	9,123.5000	-0.251%	0	+42.100%
2016-07-15	9,146.5000	9,146.5000	9,146.5000	9,146.5000	+0.335%	0	+41.743%
2016-07-14	9,116.0000	9,116.0000	9,116.0000	9,116.0000	+1.003%	0	+42.217%
2016-07-13	9,025.5000	9,025.5000	9,025.5000	9,025.5000	+0.951%	0	+43.643%
2016-07-12	8,940.5000	8,940.5000	8,940.5000	8,940.5000	-1.411%	0	+45.009%
2016-07-11	9,068.5000	9,068.5000	9,068.5000	9,068.5000	+1.008%	0	+42.962%
2016-07-08	8,962.0000	8,978.0000	8,962.0000	8,978.0000	+0.758%	77	+44.403%
2016-07-07	8,910.5000	8,910.5000	8,910.5000	8,910.5000	+1.141%	0	+45.497%
2016-07-06	8,773.0000	8,810.0000	8,773.0000	8,810.0000	-1.283%	100	+47.157%
2016-07-05	8,924.5000	8,924.5000	8,924.5000	8,924.5000	+0.865%	189	+45.269%
2016-07-04	8,886.0000	8,886.0000	8,848.0000	8,848.0000	-0.377%	100	+46.525%
2016-07-01	8,881.5000	8,881.5000	8,881.5000	8,881.5000	+1.981%	0	+45.972%
2016-06-30	8,709.0000	8,709.0000	8,709.0000	8,709.0000	+2.489%	0	+48.863%
2016-06-29	8,496.0000	8,497.5000	8,496.0000	8,497.5000	+1.082%	100	+52.568%
2016-06-28	8,400.0000	8,406.5000	8,400.0000	8,406.5000	+1.792%	122	+54.220%
2016-06-27	8,324.0000	8,328.0000	8,258.0000	8,258.5000	-0.169%	300	+56.984%
2016-06-24	7,799.0000	8,439.0000	7,799.0000	8,272.5000	+3.743%	39	+56.718%
2016-06-23	7,974.0000	7,974.0000	7,974.0000	7,974.0000	+0.157%	0	+62.585%
2016-06-22	7,977.0000	7,977.0000	7,961.5000	7,961.5000	+0.874%	56	+62.840%
2016-06-21	7,892.5000	7,892.5000	7,892.5000	7,892.5000	+0.082%	0	+64.264%
2016-06-20	7,886.0000	7,886.0000	7,886.0000	7,886.0000	+0.140%	0	+64.399%
2016-06-17	7,890.0000	7,890.0000	7,875.0000	7,875.0000	-0.931%	2,796	+64.629%
2016-06-16	7,949.0000	7,949.0000	7,949.0000	7,949.0000	-0.544%	0	+63.096%
2016-06-15	8,000.0000	8,000.0000	7,992.5000	7,992.5000	+0.845%	162	+62.208%
2016-06-14	7,925.5000	7,925.5000	7,925.5000	7,925.5000	-0.433%	0	+63.580%
2016-06-13	7,960.0000	7,960.0000	7,960.0000	7,960.0000	-1.247%	220	+62.871%
2016-06-10	8,049.0000	8,060.5000	8,049.0000	8,060.5000	-0.549%	100	+60.840%
2016-06-09	8,106.0000	8,106.0000	8,105.0000	8,105.0000	+0.025%	265	+59.957%
2016-06-08	8,103.0000	8,103.0000	8,103.0000	8,103.0000	+0.821%	0	+59.996%
2016-06-07	8,037.0000	8,037.0000	8,037.0000	8,037.0000	-0.012%	0	+61.310%
2016-06-06	7,935.0000	8,038.0000	7,935.0000	8,038.0000	+2.670%	300	+61.290%
2016-06-03	7,829.0000	7,829.0000	7,829.0000	7,829.0000	+0.746%	61	+65.596%
2016-06-02	7,771.0000	7,771.0000	7,771.0000	7,771.0000	+0.667%	0	+66.832%
2016-06-01	7,719.5000	7,719.5000	7,719.5000	7,719.5000	+1.219%	0	+67.945%
2016-05-31	7,626.5000	7,626.5000	7,626.5000	7,626.5000	+0.780%	0	+69.993%
2016-05-26	7,567.5000	7,567.5000	7,567.5000	7,567.5000	+0.491%	0	+71.318%
2016-05-25	7,579.0000	7,579.0000	7,530.5000	7,530.5000	+0.749%	100	+72.160%
2016-05-24	7,474.5000	7,474.5000	7,474.5000	7,474.5000	-1.411%	0	+73.450%
2016-05-23	7,561.0000	7,581.5000	7,561.0000	7,581.5000	+0.764%	3,600	+71.002%
2016-05-20	7,524.0000	7,524.0000	7,524.0000	7,524.0000	+1.217%	0	+72.309%
2016-05-19	7,433.5000	7,433.5000	7,433.5000	7,433.5000	-0.642%	0	+74.406%
2016-05-18	7,481.5000	7,481.5000	7,481.5000	7,481.5000	-2.464%	0	+73.287%
2016-05-17	7,670.5000	7,670.5000	7,670.5000	7,670.5000	-0.461%	0	+69.018%
2016-05-16	7,706.0000	7,706.0000	7,706.0000	7,706.0000	-0.045%	18	+68.239%
2016-05-13	7,716.0000	7,716.0000	7,709.5000	7,709.5000	-0.651%	2,965	+68.163%
2016-05-12	7,822.0000	7,822.0000	7,760.0000	7,760.0000	-0.742%	200	+67.068%
2016-05-11	7,818.0000	7,818.0000	7,818.0000	7,818.0000	-0.160%	0	+65.829%
2016-05-10	7,830.5000	7,830.5000	7,830.5000	7,830.5000	+0.785%	0	+65.564%
2016-05-09	7,769.5000	7,769.5000	7,769.5000	7,769.5000	+0.097%	1,287	+66.864%
2016-05-06	7,691.0000	7,762.0000	7,670.0000	7,762.0000	+0.577%	1,900	+67.025%
2016-05-05	7,780.0000	7,780.0000	7,717.5000	7,717.5000	-1.165%	114	+67.988%
2016-05-04	7,808.5000	7,808.5000	7,808.5000	7,808.5000	-1.114%	0	+66.031%
2016-05-03	7,873.0000	7,896.5000	7,873.0000	7,896.5000	-0.209%	100	+64.180%
2016-04-29	7,913.0000	7,913.0000	7,913.0000	7,913.0000	-1.635%	0	+63.838%
2016-04-28	8,044.5000	8,044.5000	8,044.5000	8,044.5000	-0.526%	0	+61.160%
2016-04-27	8,087.0000	8,087.0000	8,087.0000	8,087.0000	-0.043%	0	+60.313%
2016-04-26	8,090.5000	8,090.5000	8,090.5000	8,090.5000	-0.080%	0	+60.243%
2016-04-25	8,097.0000	8,097.0000	8,097.0000	8,097.0000	-0.881%	0	+60.115%
2016-04-22	8,169.0000	8,169.0000	8,169.0000	8,169.0000	-1.927%	100	+58.704%
2016-04-21	8,299.0000	8,329.5000	8,299.0000	8,329.5000	+0.241%	100	+55.646%
2016-04-20	8,309.5000	8,309.5000	8,309.5000	8,309.5000	-0.574%	7,170	+56.020%
2016-04-19	8,357.5000	8,357.5000	8,357.5000	8,357.5000	+0.826%	0	+55.124%
2016-04-18	8,289.0000	8,289.0000	8,289.0000	8,289.0000	-0.181%	0	+56.406%
2016-04-15	8,304.0000	8,304.0000	8,304.0000	8,304.0000	-0.150%	0	+56.124%
2016-04-14	8,316.5000	8,316.5000	8,316.5000	8,316.5000	+0.054%	0	+55.889%
2016-04-13	8,195.0000	8,312.0000	8,195.0000	8,312.0000	+1.900%	500	+55.973%
2016-04-12	8,118.0000	8,157.0000	8,118.0000	8,157.0000	+0.611%	700	+58.937%
2016-04-11	8,178.0000	8,178.0000	8,077.0000	8,107.5000	0.000%	400	+59.907%
2016-04-08	8,107.5000	8,107.5000	8,107.5000	8,107.5000	+0.683%	0	+59.907%
2016-04-07	8,103.0000	8,103.0000	8,052.5000	8,052.5000	-0.390%	65	+61.000%
2016-04-06	8,078.0000	8,084.0000	8,078.0000	8,084.0000	+1.253%	100	+60.372%
2016-04-05	7,984.0000	7,984.0000	7,984.0000	7,984.0000	-1.072%	23	+62.381%
2016-04-04	8,133.0000	8,133.0000	8,070.5000	8,070.5000	-0.585%	4,637	+60.641%
2016-04-01	8,118.0000	8,118.0000	8,118.0000	8,118.0000	-0.885%	0	+59.701%
2016-03-31	8,190.5000	8,190.5000	8,190.5000	8,190.5000	-0.522%	0	+58.287%
2016-03-30	8,233.5000	8,233.5000	8,233.5000	8,233.5000	+2.140%	0	+57.460%
2016-03-29	8,061.0000	8,061.0000	8,061.0000	8,061.0000	-0.099%	0	+60.830%
2016-03-24	8,070.0000	8,070.0000	8,069.0000	8,069.0000	-0.970%	648	+60.670%
2016-03-23	8,148.0000	8,148.0000	8,148.0000	8,148.0000	-0.604%	0	+59.113%
2016-03-22	8,197.5000	8,197.5000	8,197.5000	8,197.5000	+2.054%	0	+58.152%
2016-03-21	8,035.0000	8,035.0000	8,032.5000	8,032.5000	+0.626%	1,061	+61.401%
2016-03-18	7,982.5000	7,982.5000	7,982.5000	7,982.5000	+0.013%	711	+62.412%
2016-03-17	7,981.5000	7,981.5000	7,981.5000	7,981.5000	+1.256%	0	+62.432%
2016-03-16	7,882.5000	7,882.5000	7,882.5000	7,882.5000	+0.954%	0	+64.472%
2016-03-15	7,808.0000	7,808.0000	7,808.0000	7,808.0000	+0.186%	0	+66.041%
2016-03-14	7,793.5000	7,793.5000	7,793.5000	7,793.5000	-0.051%	44	+66.350%
2016-03-11	7,797.5000	7,797.5000	7,797.5000	7,797.5000	+1.988%	0	+66.265%
2016-03-10	7,776.0000	7,776.0000	7,645.5000	7,645.5000	+0.566%	100	+69.570%
2016-03-09	7,602.5000	7,602.5000	7,602.5000	7,602.5000	+0.489%	0	+70.529%
2016-03-08	7,579.0000	7,579.0000	7,565.5000	7,565.5000	-1.804%	165	+71.363%
2016-03-07	7,704.5000	7,704.5000	7,704.5000	7,704.5000	-0.343%	0	+68.272%
2016-03-04	7,672.0000	7,731.0000	7,672.0000	7,731.0000	+1.198%	100	+67.695%
2016-03-03	7,639.5000	7,639.5000	7,639.5000	7,639.5000	+0.851%	0	+69.704%
2016-03-02	7,575.0000	7,575.0000	7,575.0000	7,575.0000	-0.053%	0	+71.149%
2016-03-01	7,564.0000	7,579.0000	7,564.0000	7,579.0000	+2.226%	100	+71.058%
2016-02-29	7,414.0000	7,414.0000	7,414.0000	7,414.0000	-0.410%	0	+74.865%
2016-02-26	7,444.5000	7,444.5000	7,444.5000	7,444.5000	+0.479%	0	+74.149%
2016-02-25	7,409.0000	7,409.0000	7,409.0000	7,409.0000	+0.495%	0	+74.983%
2016-02-24	7,362.0000	7,372.5000	7,362.0000	7,372.5000	-0.298%	220	+75.849%
2016-02-23	7,394.5000	7,394.5000	7,394.5000	7,394.5000	-0.678%	0	+75.326%
2016-02-22	7,406.0000	7,445.0000	7,406.0000	7,445.0000	+2.810%	100	+74.137%
2016-02-19	7,241.5000	7,241.5000	7,241.5000	7,241.5000	+0.228%	0	+79.031%
2016-02-18	7,225.0000	7,225.0000	7,225.0000	7,225.0000	-1.687%	0	+79.439%
2016-02-17	7,302.0000	7,349.0000	7,302.0000	7,349.0000	+1.907%	100	+76.412%
2016-02-16	7,211.0000	7,211.5000	7,211.0000	7,211.5000	+1.413%	100	+79.775%

.dark-mode .C4CNkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4CNkX{ color: #333333; background-color: white; border: 2px solid #333333; }CKR1ISHARES VII PLCstock LSE

CKR1
ISHARES VII PLC
stock LSE