Dark

EUMC
ISHARES IV PLC
stock LSE

Inactive

Sep 26, 2019

40.10GBP+0.747%(+0.30)5,863

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-26	40.0350	40.1650	40.0350	40.0975	+0.747%	5,863	0.000%
2019-09-25	39.6650	39.7400	39.6050	39.8000	-0.754%	236	+0.747%
2019-09-24	40.3700	40.3700	40.0550	40.1025	+0.432%	941	-0.012%
2019-09-23	40.2200	40.2200	39.8650	39.9300	-1.072%	3,439	+0.419%
2019-09-20	40.3100	40.3450	40.2900	40.3625	+0.485%	2,373	-0.657%
2019-09-18	40.2350	40.2550	40.1200	40.1675	-0.025%	3,106	-0.174%
2019-09-17	39.9650	39.9650	39.9650	40.1775	-0.974%	240	-0.199%
2019-09-13	40.5350	40.5900	40.5300	40.5725	+0.222%	998	-1.171%
2019-09-12	40.3900	40.3900	40.3600	40.4825	+0.565%	10,451	-0.951%
2019-09-11	40.1950	40.3000	40.1950	40.2550	+0.499%	1,212	-0.391%
2019-09-10	39.6800	39.9050	39.6800	40.0550	+0.332%	5	+0.106%
2019-09-09	39.7900	39.9600	39.7900	39.9225	-0.144%	7,854	+0.438%
2019-09-06	39.8850	39.9950	39.8850	39.9800	+0.113%	4,129	+0.294%
2019-09-05	39.8900	39.9250	39.8900	39.9350	+0.973%	165	+0.407%
2019-09-04	39.3450	39.5550	39.3450	39.5500	+1.229%	448	+1.384%
2019-09-03	39.0250	39.1250	38.9450	39.0700	-0.471%	1,074	+2.630%
2019-09-02	39.2450	39.3000	39.2450	39.2550	+0.217%	5,821	+2.146%
2019-08-30	38.7450	39.3550	38.7450	39.1700	+2.158%	6,180	+2.368%
2019-08-28	38.2450	38.3750	38.0400	38.3425	-0.228%	25,012	+4.577%
2019-08-27	38.3550	38.4550	38.0200	38.4300	+0.774%	5,706	+4.339%
2019-08-23	38.7050	38.7050	38.3100	38.1350	-0.884%	8,699	+5.146%
2019-08-22	38.3100	38.6300	38.3100	38.4750	-0.690%	14,935	+4.217%
2019-08-21	37.8250	38.6650	37.8250	38.7425	+2.122%	1,778	+3.497%
2019-08-20	38.3500	38.3500	38.0100	37.9375	-0.979%	1,715	+5.694%
2019-08-19	38.2600	38.3150	38.2200	38.3125	+1.430%	2,312	+4.659%
2019-08-16	37.3000	37.7850	37.3000	37.7725	+1.484%	1,207	+6.155%
2019-08-15	37.0850	37.1400	36.8050	37.2200	-2.890%	2,178	+7.731%
2019-08-13	37.9600	38.4750	37.7850	38.3275	+0.386%	1,492	+4.618%
2019-08-12	38.6800	38.6800	38.1000	38.1800	-0.307%	603	+5.022%
2019-08-09	38.6700	38.6700	38.3200	38.2975	-0.938%	1,946	+4.700%
2019-08-08	38.2750	38.6350	38.2750	38.6600	+1.710%	2,238	+3.718%
2019-08-07	37.9300	38.3750	37.9300	38.0100	+0.350%	238	+5.492%
2019-08-06	37.7950	38.2300	37.7950	37.8775	-0.244%	1,541	+5.861%
2019-08-05	38.7400	38.7400	37.9700	37.9700	-2.341%	2,258	+5.603%
2019-08-02	39.0050	39.0050	38.8250	38.8800	-2.305%	2,670	+3.131%
2019-08-01	39.6050	39.7250	39.6050	39.7975	+0.747%	2,160	+0.754%
2019-07-31	39.2500	39.5450	39.2500	39.5025	+0.400%	379	+1.506%
2019-07-30	39.5750	39.5750	39.3000	39.3450	-1.791%	918	+1.913%
2019-07-29	40.0350	40.0850	40.0350	40.0625	-0.255%	930	+0.087%
2019-07-26	40.1100	40.1150	40.0650	40.1650	+0.206%	1,010	-0.168%
2019-07-25	40.2100	40.4900	40.0700	40.0825	-0.601%	2,878	+0.037%
2019-07-24	39.9600	40.3150	39.9600	40.3250	+0.599%	2,304	-0.564%
2019-07-23	39.9950	40.1200	39.9950	40.0850	+1.481%	4,555	+0.031%
2019-07-22	39.4850	39.4850	39.4250	39.5000	+0.152%	608	+1.513%
2019-07-19	39.4600	39.4700	39.3700	39.4400	+0.254%	540	+1.667%
2019-07-18	39.2650	39.3750	39.2050	39.3400	-0.594%	5,882	+1.926%
2019-07-17	39.8100	39.8900	39.5450	39.5750	-0.640%	13,264	+1.320%
2019-07-16	39.7100	39.7300	39.6700	39.8300	+0.976%	8,000	+0.672%
2019-07-12	39.2500	39.4550	39.2500	39.4450	+0.312%	1,172	+1.654%
2019-07-11	39.2500	39.2500	39.2400	39.3225	-0.025%	70	+1.971%
2019-07-10	39.3800	39.4850	39.2950	39.3325	-0.013%	1,289	+1.945%
2019-07-09	39.2600	39.2800	39.2000	39.3375	-0.625%	1,230	+1.932%
2019-07-08	39.5500	39.5500	39.5450	39.5850	-0.214%	848	+1.295%
2019-07-05	39.7100	39.7100	39.7100	39.6700	-0.763%	1,145	+1.078%
2019-07-04	39.8950	40.0000	39.8500	39.9750	+0.125%	1,660	+0.306%
2019-07-03	39.6850	39.8350	39.6850	39.9250	+1.127%	237	+0.432%
2019-07-02	39.4800	39.5000	39.3800	39.4800	-0.139%	15,863	+1.564%
2019-07-01	39.7600	39.7650	39.5350	39.5350	+0.945%	920	+1.423%
2019-06-28	38.9200	39.0000	38.9050	39.1650	+0.869%	108,641	+2.381%
2019-06-27	38.9250	38.9250	38.7750	38.8275	+0.090%	1,627	+3.271%
2019-06-26	39.0000	39.0000	38.8500	38.7925	-0.315%	249	+3.364%
2019-06-24	38.9950	38.9950	38.9950	38.9150	-0.929%	766	+3.039%
2019-06-20	39.3100	39.3100	39.2500	39.2800	+0.313%	399	+2.081%
2019-06-18	38.8750	39.0050	38.8750	39.1575	+1.906%	1,191	+2.401%
2019-06-17	38.4950	38.4950	38.3500	38.4250	+0.072%	461	+4.353%
2019-06-14	38.4300	38.4300	38.4300	38.3975	-0.743%	1,191	+4.427%
2019-06-13	38.7650	38.7650	38.7600	38.6850	+0.149%	3,199	+3.651%
2019-06-12	38.5450	38.5950	38.5150	38.6275	-0.464%	2,572	+3.806%
2019-06-11	38.7950	38.8400	38.7900	38.8075	+0.792%	3,558	+3.324%
2019-06-10	38.4300	38.5000	38.4300	38.5025	+1.677%	1,078	+4.143%
2019-06-06	38.3200	38.3200	38.0550	37.8675	-0.473%	112	+5.889%
2019-06-05	37.9050	37.9050	37.9050	38.0475	+0.542%	524	+5.388%
2019-06-04	37.4650	37.8150	37.4550	37.8425	+0.792%	8,490	+5.959%
2019-06-03	37.2900	37.5050	37.2900	37.5450	+0.180%	511	+6.799%
2019-05-31	37.2050	37.4600	37.2050	37.4775	-0.656%	1,296	+6.991%
2019-05-30	37.6850	37.6850	37.6600	37.7250	+0.701%	2,135	+6.289%
2019-05-29	37.4950	37.5200	37.4150	37.4625	-1.673%	5,407	+7.034%
2019-05-28	38.4200	38.4200	38.1150	38.1000	+0.177%	1,360	+5.243%
2019-05-24	38.1550	38.1600	38.0350	38.0325	+0.283%	2,203	+5.430%
2019-05-23	37.8550	37.8600	37.8300	37.9250	-1.850%	5,050	+5.728%
2019-05-22	38.5150	38.6250	38.5150	38.6400	+0.032%	116	+3.772%
2019-05-21	38.5200	38.6500	38.5200	38.6275	+0.862%	6,163	+3.806%
2019-05-20	38.7300	38.8100	38.2550	38.2975	-1.212%	1,826	+4.700%
2019-05-17	38.6350	38.7400	38.5950	38.7675	-0.385%	7,389	+3.431%
2019-05-16	38.6350	38.9250	38.4150	38.9175	+1.183%	5,228	+3.032%
2019-05-15	38.1300	38.4050	38.0050	38.4625	+0.320%	12,067	+4.251%
2019-05-14	38.2000	38.2000	38.1300	38.3400	+1.536%	58	+4.584%
2019-05-13	37.7600	37.7800	37.7600	37.7600	-1.455%	1,415	+6.190%
2019-05-10	38.4350	38.4800	38.2950	38.3175	+0.869%	2,958	+4.645%
2019-05-09	38.3700	38.3700	37.9900	37.9875	-2.069%	1,112	+5.554%
2019-05-08	38.7300	38.8150	38.6250	38.7900	-1.860%	679	+3.371%
2019-05-03	39.5000	39.6100	39.5000	39.5250	+0.095%	11,503	+1.448%
2019-05-02	39.5350	39.6000	39.5000	39.4875	-0.947%	3,009	+1.545%
2019-05-01	39.7950	39.7950	39.7450	39.8650	+0.346%	23,914	+0.583%
2019-04-30	39.8250	39.8250	39.6750	39.7275	-0.232%	17,727	+0.931%
2019-04-29	39.6750	39.7650	39.6750	39.8200	+0.315%	527	+0.697%
2019-04-26	39.7050	39.7050	39.6600	39.6950	+0.132%	556	+1.014%
2019-04-25	39.7350	39.7350	39.7250	39.6425	-0.433%	2,500	+1.148%
2019-04-24	39.7500	39.8100	39.6800	39.8150	-0.244%	3,679	+0.710%
2019-04-23	40.0550	40.0550	39.9350	39.9125	+0.063%	1,896	+0.464%
2019-04-18	39.7450	39.8800	39.7450	39.8875	+0.188%	700	+0.526%
2019-04-17	39.7000	39.8250	39.7000	39.8125	+0.145%	2,989	+0.716%
2019-04-16	39.7000	39.7800	39.6500	39.7550	+0.582%	9,908	+0.862%
2019-04-12	39.1950	39.5000	39.1950	39.5250	+1.307%	7,500	+1.448%
2019-04-10	39.0500	39.0500	39.0100	39.0150	+0.251%	85	+2.775%
2019-04-09	39.1950	39.1950	38.8400	38.9175	-1.493%	715	+3.032%
2019-04-05	39.3650	39.3650	39.3650	39.5075	+0.784%	13	+1.493%
2019-04-04	39.4850	39.4850	39.4850	39.2000	-0.108%	500	+2.290%
2019-04-03	39.1800	39.2150	39.0950	39.2425	+1.402%	3,375	+2.179%
2019-04-02	38.5300	38.7000	38.5200	38.7000	+0.461%	4,930	+3.611%
2019-04-01	38.1150	38.3600	38.1150	38.5225	+1.689%	7,097	+4.089%
2019-03-29	37.7400	37.8700	37.7000	37.8825	+0.832%	10,505	+5.847%
2019-03-28	37.8150	37.8300	37.6900	37.5700	-0.516%	9,608	+6.727%
2019-03-27	37.7450	37.9950	37.6750	37.7650	+0.439%	14,451	+6.176%
2019-03-25	37.5950	37.6250	37.5450	37.6000	-0.404%	2,234	+6.642%
2019-03-22	38.1350	38.1350	37.8450	37.7525	-1.795%	801	+6.212%
2019-03-20	38.6950	38.6950	38.6950	38.4425	-1.017%	270	+4.305%
2019-03-19	38.7350	38.8200	38.7350	38.8375	+0.837%	2,610	+3.244%
2019-03-18	38.2150	38.5250	38.2150	38.5150	+0.260%	1,468	+4.109%
2019-03-15	38.0950	38.2200	38.0900	38.4150	+0.833%	2,318	+4.380%
2019-03-14	38.0300	38.1050	37.9950	38.0975	+0.860%	3,250	+5.250%
2019-03-13	37.5950	37.7500	37.5200	37.7725	+0.312%	4,463	+6.155%
2019-03-12	37.5750	37.7250	37.5700	37.6550	+0.393%	9,089	+6.487%
2019-03-07	37.6000	37.6000	37.4900	37.5075	-0.996%	1,279	+6.905%
2019-03-06	37.9450	37.9700	37.8800	37.8850	-0.316%	812	+5.840%
2019-03-05	37.9750	38.1000	37.9750	38.0050	-0.497%	829	+5.506%
2019-03-04	38.3000	38.3000	38.2600	38.1950	+0.322%	1,854	+4.981%
2019-03-01	38.0050	38.1100	38.0050	38.0725	+1.230%	2,293	+5.319%
2019-02-28	37.5350	37.5650	37.4850	37.6100	+0.535%	3,470	+6.614%
2019-02-27	37.5000	37.5000	37.3350	37.4100	-0.637%	5,193	+7.184%
2019-02-26	37.5300	37.6100	37.5250	37.6500	+0.160%	1,297	+6.501%
2019-02-25	37.6150	37.6150	37.6150	37.5900	+0.227%	11	+6.671%
2019-02-22	37.1400	37.4950	37.1400	37.5050	-0.013%	1,418	+6.912%
2019-02-20	37.3100	37.4900	37.3100	37.5100	+0.590%	3,266	+6.898%
2019-02-19	37.3350	37.3350	37.1850	37.2900	-0.167%	10,843	+7.529%
2019-02-18	37.0300	37.3700	37.0300	37.3525	+0.295%	6,349	+7.349%
2019-02-15	36.5550	37.2050	36.5550	37.2425	+1.093%	11,941	+7.666%
2019-02-14	36.8450	37.0900	36.8350	36.8400	+0.190%	506	+8.842%
2019-02-13	36.8000	36.9100	36.7350	36.7700	+0.444%	3,210	+9.049%
2019-02-12	36.5400	36.6300	36.5300	36.6075	+0.729%	16,414	+9.534%
2019-02-11	36.3000	36.3200	36.2350	36.3425	+1.106%	1,252	+10.332%
2019-02-08	36.0400	36.2900	35.9050	35.9450	-1.257%	9,510	+11.552%
2019-02-07	36.8650	36.9800	36.4400	36.4025	-1.807%	14,601	+10.150%
2019-02-06	36.8050	37.1400	36.8050	37.0725	+0.074%	2,495	+8.160%
2019-02-05	36.5750	37.1150	36.5650	37.0450	+1.604%	25,872	+8.240%
2019-02-04	36.2750	36.4900	36.2750	36.4600	0.000%	55,542	+9.977%
2019-02-01	36.6600	36.6600	36.3950	36.4600	+0.351%	1,621	+9.977%
2019-01-31	36.7450	36.7450	36.4350	36.3325	-0.500%	961	+10.363%
2019-01-30	36.4350	36.4900	36.3500	36.5150	+0.426%	7,215	+9.811%
2019-01-29	36.1600	36.3950	36.1600	36.3600	+0.435%	417	+10.279%
2019-01-28	36.3450	36.3450	36.1600	36.2025	-0.795%	3,253	+10.759%
2019-01-25	36.5050	36.5800	36.5050	36.4925	+0.913%	5,298	+9.879%
2019-01-24	36.2200	36.2200	36.0200	36.1625	+0.598%	8,353	+10.881%
2019-01-23	35.5450	36.0950	35.5450	35.9475	0.000%	7,385	+11.545%
2019-01-22	36.1200	36.1450	35.9650	35.9475	-0.416%	11,154	+11.545%
2019-01-21	35.9000	36.0950	35.9000	36.0975	+0.160%	31,230	+11.081%
2019-01-18	35.4500	36.0400	35.4500	36.0400	+1.707%	113	+11.258%
2019-01-17	35.3200	35.4200	35.2400	35.4350	+0.064%	3,650	+13.158%
2019-01-16	35.1150	35.3900	35.1150	35.4125	+0.998%	44,515	+13.230%
2019-01-15	35.3250	35.3250	34.9750	35.0625	+0.236%	1,084	+14.360%
2019-01-14	35.1100	35.1100	34.8400	34.9800	-0.681%	24,798	+14.630%
2019-01-11	35.1800	35.3500	35.1700	35.2200	-0.128%	4,431	+13.849%
2019-01-10	35.0100	35.2650	35.0100	35.2650	+0.078%	1,093	+13.703%
2019-01-09	35.0550	35.3750	35.0550	35.2375	+0.859%	7,774	+13.792%
2019-01-08	34.6600	35.0950	34.6050	34.9375	+1.592%	2,516	+14.769%
2019-01-07	34.3550	34.3600	34.2350	34.3900	+0.460%	1,434	+16.596%
2019-01-04	33.5650	34.1650	33.5500	34.2325	+2.816%	2,424	+17.133%
2019-01-03	33.4850	33.4850	33.4850	33.2950	-0.915%	513	+20.431%
2019-01-02	33.2800	33.6950	33.2800	33.6025	-0.577%	2,682	+19.329%
2018-12-31	33.9300	33.9300	33.6900	33.7975	+0.963%	1,839	+18.640%
2018-12-28	33.1650	33.4800	33.1650	33.4750	+1.401%	7,517	+19.783%
2018-12-27	33.0000	33.6500	33.0000	33.0125	-0.640%	5,145	+21.462%
2018-12-24	33.1600	33.3150	33.1600	33.2250	-0.902%	11,283	+20.685%
2018-12-21	33.5250	33.5800	33.2850	33.5275	-0.401%	10,168	+19.596%
2018-12-20	33.8350	33.8800	33.6350	33.6625	-1.966%	21,805	+19.116%
2018-12-19	33.9600	34.3450	33.9600	34.3375	+0.549%	18,122	+16.775%
2018-12-18	34.0150	34.3150	34.0150	34.1500	-0.539%	4,715	+17.416%
2018-12-17	34.3900	34.4500	34.1450	34.3350	-0.752%	13,382	+16.783%
2018-12-14	34.4050	34.5550	34.2700	34.5950	-0.810%	572	+15.905%
2018-12-13	35.0900	35.0900	34.7550	34.8775	-0.485%	11,131	+14.967%
2018-12-12	34.6950	34.9850	34.6950	35.0475	+1.668%	2,630	+14.409%
2018-12-11	34.0700	34.5750	34.0700	34.4725	+1.390%	4,340	+16.317%
2018-12-10	34.3650	34.3650	34.0000	34.0000	-2.172%	38,284	+17.934%
2018-12-07	34.5850	35.0000	34.5850	34.7550	+0.966%	2,852	+15.372%
2018-12-06	34.9150	34.9150	34.5550	34.4225	-3.666%	7,632	+16.486%
2018-12-05	35.8500	35.9100	35.8400	35.7325	-0.901%	2,598	+12.216%
2018-12-04	36.1650	36.4750	36.0450	36.0575	-1.341%	3,339	+11.204%
2018-12-03	37.0100	37.0100	36.5950	36.5475	+1.079%	5,093	+9.713%
2018-11-30	36.2000	36.2100	36.0400	36.1575	-0.502%	4,132	+10.897%
2018-11-29	36.4500	36.4500	36.2150	36.3400	+0.714%	3,389	+10.340%
2018-11-28	36.2350	36.2350	35.8500	36.0825	-0.014%	29,364	+11.127%
2018-11-27	36.2000	36.2000	35.9400	36.0875	-0.366%	5,799	+11.112%
2018-11-26	36.1700	36.1700	36.0250	36.2200	+1.315%	3,197	+10.705%
2018-11-23	35.9250	35.9250	35.4900	35.7500	+0.295%	13,707	+12.161%
2018-11-22	35.8350	35.8350	35.6350	35.6450	-1.096%	23,641	+12.491%
2018-11-21	35.7450	35.7450	35.7450	36.0400	+1.229%	580	+11.258%
2018-11-20	35.8700	35.8700	35.7900	35.6025	-1.746%	340	+12.626%
2018-11-19	36.9100	36.9750	36.2150	36.2350	-1.280%	7,887	+10.660%
2018-11-16	36.6150	36.6150	36.6150	36.7050	+0.280%	667	+9.243%
2018-11-15	37.0000	37.0000	36.5900	36.6025	-1.348%	123	+9.549%
2018-11-14	37.4650	37.4650	37.3700	37.1025	-0.289%	5	+8.072%
2018-11-13	37.1800	37.2050	36.9650	37.2100	+0.792%	1,686	+7.760%
2018-11-12	37.2100	37.2100	37.0250	36.9175	-1.112%	137	+8.614%
2018-11-09	37.3900	37.4100	37.3600	37.3325	-0.347%	3,081	+7.406%
2018-11-08	37.5850	37.6450	37.5500	37.4625	+0.469%	2,706	+7.034%
2018-11-05	37.4650	37.4650	37.4650	37.2875	-0.699%	350	+7.536%
2018-11-02	37.5200	37.5600	37.5200	37.5500	+0.778%	29,179	+6.784%
2018-11-01	37.4800	37.4800	37.2200	37.2600	+0.087%	1,733	+7.615%
2018-10-31	37.3400	37.3400	37.1900	37.2275	+1.018%	589	+7.709%
2018-10-30	36.8050	36.8050	36.8050	36.8525	+0.231%	602	+8.805%
2018-10-29	36.9550	36.9550	36.9550	36.7675	+1.561%	1,794	+9.057%
2018-10-26	36.2050	36.2050	36.2050	36.2025	-1.113%	1,281	+10.759%
2018-10-25	35.6600	36.5700	35.6600	36.6100	+1.511%	14,371	+9.526%
2018-10-24	36.5400	36.5800	36.2900	36.0650	-0.770%	9,232	+11.181%
2018-10-23	36.7400	36.7400	36.2150	36.3450	-2.691%	10,412	+10.325%
2018-10-22	37.5250	37.6850	37.5250	37.3500	-0.380%	646	+7.356%
2018-10-19	37.6050	37.6050	37.3400	37.4925	-0.807%	1,540	+6.948%
2018-10-18	38.1400	38.1400	38.1400	37.7975	-0.677%	207	+6.085%
2018-10-17	38.2200	38.2300	38.0250	38.0550	-0.412%	5,679	+5.367%
2018-10-16	37.6700	37.7850	37.6700	38.2125	+2.343%	863	+4.933%
2018-10-15	37.0700	37.3450	37.0700	37.3375	+0.013%	9,313	+7.392%
2018-10-12	37.5200	37.5200	37.4600	37.3325	+0.269%	353	+7.406%
2018-10-11	36.9750	37.3750	36.9750	37.2325	-1.703%	25,289	+7.695%
2018-10-10	38.8000	38.8000	37.8700	37.8775	-2.760%	15,457	+5.861%
2018-10-09	38.8850	38.8850	38.8000	38.9525	+0.244%	15,551	+2.939%
2018-10-08	39.0100	39.0100	39.0100	38.8575	-1.620%	250	+3.191%
2018-10-05	39.6300	39.6300	39.5750	39.4975	-1.108%	1,710	+1.519%
2018-10-04	40.3850	40.3850	40.1550	39.9400	-1.371%	223	+0.394%
2018-10-03	40.3100	40.5450	40.3050	40.4950	+0.465%	3,796	-0.982%
2018-10-02	40.2600	40.2900	40.1550	40.3075	-0.610%	13,512	-0.521%
2018-10-01	40.6000	40.6900	40.5350	40.5550	+0.396%	2,282	-1.128%
2018-09-28	40.5300	40.5300	40.3400	40.3950	-0.835%	4,366	-0.736%
2018-09-27	40.4250	40.7250	40.4250	40.7350	-0.055%	8,601	-1.565%
2018-09-26	40.6750	40.6900	40.6400	40.7575	+0.074%	3,166	-1.619%
2018-09-25	40.7650	40.7650	40.7650	40.7275	+0.203%	670	-1.547%
2018-09-24	40.5300	40.7850	40.5300	40.6450	-0.520%	1,360	-1.347%
2018-09-21	41.2250	41.2250	40.8050	40.8575	+0.092%	2,656	-1.860%
2018-09-20	40.6000	40.8500	40.6000	40.8200	+0.363%	1,556	-1.770%
2018-09-19	40.6400	40.6400	40.6400	40.6725	+0.160%	215	-1.414%
2018-09-18	40.4550	40.6100	40.4050	40.6075	+0.315%	1,583	-1.256%
2018-09-17	40.4800	40.5600	40.4300	40.4800	-0.056%	2,102	-0.945%
2018-09-14	40.4500	40.5300	40.3650	40.5025	+0.565%	3,864	-1.000%
2018-09-13	40.5100	40.5100	40.3700	40.2750	-0.396%	759	-0.441%
2018-09-12	40.5800	40.5800	40.3400	40.4350	+0.472%	1,834	-0.835%
2018-09-11	40.1700	40.1700	40.0250	40.2450	-0.037%	7,901	-0.367%
2018-09-10	40.2500	40.2600	40.1600	40.2600	+0.480%	2,348	-0.404%
2018-09-07	40.0550	40.0900	39.8800	40.0675	+0.169%	2,310	+0.075%
2018-09-06	39.9150	40.1250	39.9150	40.0000	-0.479%	6,632	+0.244%
2018-09-05	40.9300	40.9300	40.2750	40.1925	-1.308%	147	-0.236%
2018-09-04	41.0850	41.0850	40.5800	40.7250	-0.592%	3,107	-1.541%
2018-09-03	41.0350	41.0350	40.8300	40.9675	-0.043%	3,092	-2.124%
2018-08-31	41.0350	41.0350	40.9700	40.9850	-0.805%	1,151	-2.165%
2018-08-30	41.4150	41.4150	41.2250	41.3175	-0.422%	11,799	-2.953%
2018-08-29	41.1950	41.5150	41.1950	41.4925	+0.054%	5,407	-3.362%
2018-08-28	41.1550	41.5500	41.1550	41.4700	+1.140%	6,215	-3.310%
2018-08-24	41.0350	41.0750	40.9300	41.0025	+0.251%	8,152	-2.207%
2018-08-23	41.0350	41.0350	40.9050	40.9000	+0.116%	2,623	-1.962%
2018-08-22	40.9000	40.9700	40.8150	40.8525	-0.031%	30,324	-1.848%
2018-08-21	40.6700	40.8950	40.6700	40.8650	+0.368%	4,261	-1.878%
2018-08-20	40.2200	40.7600	40.2200	40.7150	+1.055%	11,049	-1.517%
2018-08-17	40.1950	40.1950	40.1950	40.2900	+0.965%	303	-0.478%
2018-08-15	40.1950	40.1950	39.8300	39.9050	-1.857%	10,956	+0.482%
2018-08-14	40.7250	40.8450	40.7250	40.6600	-0.135%	25,740	-1.383%
2018-08-13	40.4850	40.7000	40.4850	40.7150	-0.067%	965	-1.517%
2018-08-10	40.8900	40.8900	40.8900	40.7425	-1.266%	353	-1.583%
2018-08-09	41.0000	41.2700	41.0000	41.2650	+0.286%	1,047	-2.829%
2018-08-08	41.2450	41.3500	41.1600	41.1475	-0.206%	6,164	-2.552%
2018-08-07	40.9650	41.3100	40.9650	41.2325	+0.310%	1,372	-2.753%
2018-08-06	41.0550	41.1100	41.0550	41.1050	-0.024%	1,611	-2.451%
2018-08-03	40.9700	41.1600	40.9700	41.1150	+0.655%	2,455	-2.475%
2018-08-02	40.7200	40.7200	40.7150	40.8475	-0.548%	203	-1.836%
2018-08-01	41.1600	41.1600	41.0400	41.0725	-0.237%	386	-2.374%
2018-07-30	41.3250	41.3250	41.2750	41.1700	-0.369%	3,745	-2.605%
2018-07-27	41.3150	41.3400	41.2250	41.3225	+0.346%	4,597	-2.964%
2018-07-26	40.7350	40.7350	40.7350	41.1800	+0.728%	57	-2.629%
2018-07-25	40.9250	40.9900	40.8750	40.8825	-0.024%	6,875	-1.920%
2018-07-24	40.6850	41.0450	40.6700	40.8925	+1.269%	10,506	-1.944%
2018-07-23	40.4250	40.5200	40.3550	40.3800	-0.523%	3,615	-0.700%
2018-07-20	40.4750	40.7250	40.4750	40.5925	-0.264%	4,022	-1.219%
2018-07-19	40.8800	40.8800	40.7200	40.7000	-0.617%	1,860	-1.480%
2018-07-18	40.9700	41.0300	40.9350	40.9525	+0.380%	2,091	-2.088%
2018-07-17	40.4500	40.5950	40.4500	40.7975	+0.449%	650	-1.716%
2018-07-16	40.6050	40.6050	40.5750	40.6150	+0.117%	901	-1.274%
2018-07-13	40.6150	40.6150	40.6150	40.5675	+0.142%	430	-1.159%
2018-07-12	40.1500	40.2700	40.1500	40.5100	+0.577%	19,620	-1.018%
2018-07-11	40.0800	40.3850	40.0800	40.2775	-0.819%	2,405	-0.447%
2018-07-10	40.3850	40.5800	40.3850	40.6100	+0.688%	1,801	-1.262%
2018-07-09	40.2550	40.3350	40.2050	40.3325	+0.668%	16,154	-0.583%
2018-07-06	39.9800	39.9800	39.8850	40.0650	+0.470%	3,319	+0.081%
2018-07-05	39.7700	39.8450	39.7700	39.8775	+0.937%	10,808	+0.552%
2018-07-04	39.5250	39.5550	39.4350	39.5075	-0.372%	6,976	+1.493%
2018-07-03	39.7700	39.7700	39.7700	39.6550	+0.686%	53	+1.116%
2018-07-02	39.3100	39.3100	39.2700	39.3850	-0.993%	1,402	+1.809%
2018-06-29	39.7850	39.9050	39.7850	39.7800	+1.009%	10	+0.798%
2018-06-28	39.6650	39.6650	39.1900	39.3825	-1.155%	20,061	+1.816%
2018-06-27	39.4000	39.4000	39.4000	39.8425	+0.145%	178	+0.640%
2018-06-26	39.7400	39.7550	39.7150	39.7850	+0.271%	8,599	+0.785%
2018-06-25	40.3400	40.3900	39.7400	39.6775	-1.721%	2,186	+1.059%
2018-06-22	40.0500	40.2700	40.0500	40.3725	+0.336%	6,485	-0.681%
2018-06-21	40.3050	40.3050	40.0600	40.2375	-0.911%	618	-0.348%
2018-06-20	40.8400	40.8400	40.6600	40.6075	+0.154%	3,890	-1.256%
2018-06-19	40.5500	40.5500	40.5500	40.5450	-0.922%	1,089	-1.104%
2018-06-18	41.0100	41.0100	40.8250	40.9225	-0.860%	1,210	-2.016%
2018-06-15	41.5050	41.5250	41.4800	41.2775	-0.763%	1,396	-2.859%
2018-06-14	41.2700	41.6250	41.0400	41.5950	+0.989%	1,631	-3.600%
2018-06-13	40.9500	40.9500	40.9500	41.1875	+0.500%	16,270	-2.646%
2018-06-12	40.9700	40.9700	40.9400	40.9825	0.000%	1,800	-2.159%
2018-06-11	40.9350	40.9350	40.7850	40.9825	+0.830%	33,160	-2.159%
2018-06-08	40.4650	40.5350	40.4650	40.6450	-0.380%	5,570	-1.347%
2018-06-07	41.3000	41.3000	40.7750	40.8000	-0.122%	6,893	-1.722%
2018-06-06	40.9050	40.9050	40.7500	40.8500	+0.356%	8,215	-1.842%
2018-06-05	40.9950	41.0000	40.7050	40.7050	-0.318%	2,576	-1.492%
2018-06-04	40.8400	40.8400	40.7800	40.8350	+0.498%	672	-1.806%
2018-06-01	40.7650	40.7750	40.6750	40.6325	+0.638%	1,501	-1.317%
2018-05-31	40.5000	40.5000	40.4050	40.3750	+0.223%	2,102	-0.687%
2018-05-30	40.1750	40.2650	40.0450	40.2850	+0.436%	23,332	-0.465%
2018-05-29	40.8200	40.8200	40.1100	40.1100	-2.021%	1,589	-0.031%
2018-05-25	40.8000	40.8000	40.8000	40.9375	+0.386%	83	-2.052%
2018-05-24	41.0000	41.0000	41.0000	40.7800	-0.287%	25,000	-1.674%
2018-05-23	40.9250	40.9250	40.8300	40.8975	-1.136%	5,451	-1.956%
2018-05-22	41.1550	41.4000	41.1550	41.3675	+0.151%	14,773	-3.070%
2018-05-21	41.3200	41.3200	41.2700	41.3050	+0.609%	57,000	-2.923%
2018-05-18	41.4250	41.4250	41.0100	41.0550	-0.024%	584	-2.332%
2018-05-17	40.9750	40.9950	40.8850	41.0650	+0.453%	2,428	-2.356%
2018-05-16	40.8100	40.9600	40.8100	40.8800	-0.098%	6,162	-1.914%
2018-05-15	40.6650	40.9900	40.6650	40.9200	-0.122%	575	-2.010%
2018-05-14	40.8400	40.8750	40.8400	40.9700	-0.061%	469	-2.130%
2018-05-11	40.9650	40.9650	40.9650	40.9950	+0.435%	124	-2.189%
2018-05-09	40.8000	40.8000	40.7650	40.8175	-0.116%	1,482	-1.764%
2018-05-08	40.4200	40.7500	40.4200	40.8650	+1.176%	751	-1.878%
2018-05-04	40.2800	40.3150	40.2800	40.3900	+0.723%	750	-0.724%
2018-05-03	40.0450	40.0450	40.0450	40.1000	-0.632%	2,620	-0.006%
2018-05-02	39.9900	40.2750	39.9900	40.3550	+1.350%	297	-0.638%
2018-05-01	39.9450	39.9450	39.9000	39.8175	-0.357%	10,120	+0.703%
2018-04-30	39.9150	39.9250	39.9150	39.9600	+0.301%	232	+0.344%
2018-04-27	39.7500	39.7500	39.7500	39.8400	+0.543%	1,566	+0.646%
2018-04-26	39.4450	39.4450	39.4450	39.6250	+1.078%	4	+1.192%
2018-04-25	39.3400	39.3400	39.2600	39.2025	-0.991%	3,105	+2.283%
2018-04-24	39.7300	39.7300	39.5000	39.5950	-0.534%	5,119	+1.269%
2018-04-23	39.5600	39.5950	39.4650	39.8075	+0.340%	1,550	+0.729%
2018-04-20	39.7550	39.7550	39.6500	39.6725	-0.050%	2,702	+1.071%
2018-04-19	39.6250	39.6250	39.5950	39.6925	+0.265%	4,200	+1.020%
2018-04-18	39.4400	39.4700	39.4400	39.5875	+0.190%	388	+1.288%
2018-04-17	38.9700	39.4650	38.9700	39.5125	+1.165%	2,421	+1.481%
2018-04-16	39.0000	39.0000	39.0000	39.0575	-0.179%	15,919	+2.663%
2018-04-13	39.1700	39.1850	39.1000	39.1275	+0.269%	19,407	+2.479%
2018-04-12	38.8350	39.0300	38.8350	39.0225	+0.879%	1,255	+2.755%
2018-04-11	38.9200	38.9200	38.8950	38.6825	+0.162%	1,556	+3.658%
2018-04-09	38.6450	38.6450	38.6400	38.6200	+0.117%	700	+3.826%
2018-04-06	38.5900	38.5900	38.5900	38.5750	-0.426%	12	+3.947%
2018-04-05	38.4250	38.6000	38.4250	38.7400	+2.351%	28,849	+3.504%
2018-04-04	37.7650	37.7950	37.6650	37.8500	-0.832%	437	+5.938%
2018-04-03	38.0650	38.1800	38.0450	38.1675	-1.011%	45,898	+5.057%
2018-03-29	38.4050	38.5800	38.4050	38.5575	+0.620%	1,384	+3.994%
2018-03-28	37.8500	38.3300	37.8500	38.3200	-0.241%	908	+4.639%
2018-03-27	38.5650	38.5650	38.4050	38.4125	+1.185%	832	+4.387%
2018-03-26	38.2900	38.4600	37.9550	37.9625	-0.978%	3,432	+5.624%
2018-03-23	38.1250	38.1250	38.1250	38.3375	-0.564%	100	+4.591%
2018-03-22	38.9650	38.9650	38.5800	38.5550	-1.827%	10,685	+4.001%
2018-03-21	39.3200	39.3200	39.1300	39.2725	-0.127%	8,308	+2.101%
2018-03-20	39.1250	39.2000	39.1200	39.3225	+0.672%	432	+1.971%
2018-03-19	39.3200	39.3200	39.0300	39.0600	-0.623%	35,095	+2.656%
2018-03-16	39.3050	39.3050	39.3050	39.3050	-0.108%	525	+2.016%
2018-03-15	39.1650	39.3900	39.1650	39.3475	+0.492%	10,929	+1.906%
2018-03-14	39.4400	39.4700	39.2250	39.1550	-0.070%	12,861	+2.407%
2018-03-13	39.6550	39.6550	39.3450	39.1825	-1.235%	316	+2.335%
2018-03-12	39.7700	39.7700	39.6250	39.6725	+0.430%	901	+1.071%
2018-03-09	39.3000	39.5250	39.2900	39.5025	+0.203%	702	+1.506%
2018-03-08	39.0850	39.3100	39.0850	39.4225	+1.226%	1,155	+1.712%
2018-03-07	38.6550	38.8150	38.6500	38.9450	+0.419%	18,650	+2.959%

.dark-mode .qT8HCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qT8HCs{ color: #333333; background-color: white; border: 2px solid #333333; }EUMCISHARES IV PLCstock LSE

EUMC
ISHARES IV PLC
stock LSE