Dark

FASA
IVZ FTSE ALL SHARE SCRN TILT UCITS ETF A
stock LSE

Inactive

Jul 22, 2024

5305.50GBX+0.578%(+30.50)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	5,321.0000	5,321.0000	5,321.0000	5,305.5000	+0.578%	40	0.000%
2024-07-17	5,263.0000	5,279.0000	5,263.0000	5,275.0000	-0.218%	6,511	+0.578%
2024-06-25	5,306.0000	5,306.0000	5,306.0000	5,286.5000	+0.104%	11	+0.359%
2024-06-21	5,276.0000	5,276.0000	5,276.0000	5,281.0000	-0.518%	2,300	+0.464%
2024-06-20	5,292.0000	5,292.0000	5,269.0000	5,308.5000	+1.220%	1,358	-0.057%
2024-06-13	5,244.0000	5,244.0000	5,237.0000	5,244.5000	-0.794%	47	+1.163%
2024-06-12	5,269.0000	5,269.0000	5,268.0000	5,286.5000	+0.916%	289	+0.359%
2024-06-11	5,271.0000	5,271.0000	5,271.0000	5,238.5000	-0.908%	30	+1.279%
2024-06-10	5,287.0000	5,289.0000	5,285.0000	5,286.5000	-1.215%	4,204	+0.359%
2024-06-06	5,341.0000	5,341.0000	5,341.0000	5,351.5000	+0.545%	30	-0.860%
2024-06-05	5,328.0000	5,328.0000	5,328.0000	5,322.5000	+0.292%	696	-0.319%
2024-06-04	5,292.0000	5,310.0000	5,286.0000	5,307.0000	-0.207%	15,617	-0.028%
2024-06-03	5,364.0000	5,364.0000	5,307.0000	5,318.0000	-0.300%	10,845	-0.235%
2024-05-31	5,325.0000	5,325.0000	5,325.0000	5,334.0000	+0.386%	1,382	-0.534%
2024-05-30	5,302.0000	5,303.0000	5,302.0000	5,313.5000	+0.663%	6,076	-0.151%
2024-05-29	5,330.0000	5,330.0000	5,330.0000	5,278.5000	-0.938%	4,420	+0.512%
2024-05-28	5,384.0000	5,432.0000	5,334.0000	5,328.5000	-0.159%	20,655	-0.432%
2024-05-24	5,339.0000	5,339.0000	5,334.0000	5,337.0000	-0.094%	25,975	-0.590%
2024-05-23	5,405.0000	5,405.0000	5,360.0000	5,342.0000	-0.327%	15,460	-0.683%
2024-05-22	5,357.0000	5,369.0000	5,357.0000	5,359.5000	-0.372%	5,273	-1.008%
2024-05-21	5,366.0000	5,366.0000	5,365.0000	5,379.5000	-0.463%	14,625	-1.376%
2024-05-17	5,411.0000	5,413.0000	5,411.0000	5,404.5000	+0.176%	3,199	-1.832%
2024-05-14	5,394.0000	5,394.0000	5,394.0000	5,395.0000	+10,784.697%	1,743	-1.659%
2024-03-14	49.7950	49.7950	49.7900	49.5650	-0.312%	952	+10,604.126%
2024-03-13	49.7750	49.7750	49.7200	49.7200	+2.621%	3,100	+10,570.756%
2024-02-29	48.5800	48.5800	48.4500	48.4500	-0.961%	4,362	+10,850.464%
2024-02-22	48.9200	48.9200	48.9200	48.9200	+0.545%	2,693	+10,745.258%
2024-02-21	48.7450	48.7450	48.7450	48.6550	+0.041%	165	+10,804.326%
2024-02-16	48.6350	48.6350	48.6350	48.6350	+2.801%	4,588	+10,808.811%
2024-01-23	47.3150	47.3150	47.3150	47.3100	+0.767%	20	+11,114.331%
2024-01-17	46.8300	46.8300	46.8300	46.9500	-1.345%	3,800	+11,200.319%
2024-01-16	47.6450	47.6450	47.5900	47.5900	-0.471%	2,199	+11,048.350%
2024-01-15	47.9450	47.9450	47.8150	47.8150	-0.520%	1,719	+10,995.890%
2024-01-12	48.1050	48.1050	48.0650	48.0650	+0.607%	88	+10,938.177%
2024-01-11	47.9250	47.9250	47.7750	47.7750	-1.368%	88	+11,005.181%
2024-01-10	48.3550	48.3800	48.3550	48.4375	-0.149%	132	+10,853.290%
2024-01-09	48.5750	48.5750	48.5100	48.5100	-0.319%	88	+10,836.920%
2024-01-02	48.6650	48.6650	48.6650	48.6650	+0.382%	297	+10,802.086%
2023-12-14	48.7050	48.7050	48.7050	48.4800	+1.742%	454	+10,843.688%
2023-12-12	47.7750	47.7750	47.7750	47.6500	+0.857%	4,215	+11,034.313%
2023-12-06	47.4400	47.4400	47.2450	47.2450	+0.687%	7,602	+11,129.760%
2023-11-23	46.8750	46.8750	46.8750	46.9225	+2.440%	2	+11,206.942%
2023-11-01	45.8800	45.8800	45.8800	45.8050	+0.406%	1,087	+11,482.797%
2023-10-30	45.7050	45.7050	45.6550	45.6200	-0.810%	3,816	+11,529.768%
2023-10-26	45.8900	46.0600	45.8900	45.9925	-0.260%	5,666	+11,435.576%
2023-10-25	46.1800	46.1800	46.1800	46.1125	-1.888%	1,773	+11,405.557%
2023-10-19	47.0850	47.0850	46.9200	47.0000	-0.896%	15,981	+11,188.298%
2023-10-18	47.9200	47.9250	47.4850	47.4250	-1.249%	5,591	+11,087.138%
2023-10-17	48.0050	48.0850	48.0050	48.0250	+0.529%	3,462	+10,947.371%
2023-10-16	47.6450	47.6450	47.6450	47.7725	+0.415%	1,731	+11,005.762%
2023-10-13	47.8600	47.8950	47.8600	47.5750	-0.502%	3,460	+11,051.865%
2023-10-12	47.9450	47.9450	47.8150	47.8150	-0.037%	54,338	+10,995.890%
2023-10-11	47.4800	48.1900	47.4800	47.8325	+1.636%	22	+10,991.831%
2023-10-09	47.0850	47.0850	47.0850	47.0625	-0.355%	50	+11,173.307%
2023-10-05	47.0850	47.2300	46.9850	47.2300	+0.511%	64,648	+11,133.326%
2023-10-03	46.8000	47.1600	46.8000	46.9900	-2.094%	120	+11,190.700%
2023-09-25	47.9400	48.0250	47.9400	47.9950	-0.775%	2,739	+10,954.276%
2023-09-21	48.2850	48.2850	48.2850	48.3700	-0.586%	2,105	+10,868.576%
2023-09-15	48.6800	48.7550	48.5750	48.6550	+2.034%	26,008	+10,804.326%
2023-09-13	47.5000	47.5000	47.5000	47.6850	+1.312%	1,403	+11,026.140%
2023-09-07	46.9250	46.9800	46.9250	47.0675	+1.559%	124	+11,172.109%
2023-08-23	46.3600	46.3650	46.3600	46.3450	-1.728%	3,357	+11,347.837%
2023-08-08	47.0750	47.1700	47.0750	47.1600	-2.360%	7,543	+11,150.000%
2023-07-26	48.1850	48.1850	48.1850	48.3000	-0.284%	2,300	+10,884.472%
2023-07-20	48.3500	48.3500	48.3500	48.4375	+0.363%	11,672	+10,853.290%
2023-07-19	48.2600	48.2600	48.1750	48.2625	+2.637%	2,996	+10,893.007%
2023-07-13	46.9200	46.9200	46.9200	47.0225	+0.599%	934	+11,182.896%
2023-07-12	46.4250	46.4250	46.4250	46.7425	-0.643%	2,300	+11,250.484%
2023-06-22	46.9850	46.9850	46.9850	47.0450	-2.153%	7	+11,177.500%
2023-06-16	48.1050	48.1050	48.0450	48.0800	+0.062%	420	+10,934.734%
2023-06-15	48.0000	48.0000	47.8400	48.0500	+0.245%	7,233	+10,941.623%
2023-06-14	47.8800	47.8800	47.8800	47.9325	+1.670%	2,507	+10,968.690%
2023-05-31	47.3850	47.3850	47.3850	47.1450	-1.848%	500	+11,153.579%
2023-05-25	48.1850	48.1850	48.1850	48.0325	-2.244%	180	+10,945.646%
2023-05-23	49.3000	49.3000	49.3000	49.1350	-0.587%	1,809	+10,697.802%
2023-05-05	49.1600	49.1650	49.1250	49.4250	+0.600%	6,900	+10,634.446%
2023-05-04	49.3750	49.3750	48.9700	49.1300	-0.868%	302	+10,698.901%
2023-05-03	49.5250	49.5250	49.5250	49.5600	-1.147%	106	+10,605.206%
2023-04-24	50.2500	50.2500	50.2500	50.1350	+0.830%	403	+10,482.427%
2023-04-19	49.8700	49.8700	49.8700	49.7225	-0.015%	3,193	+10,570.220%
2023-04-17	49.8900	49.8950	49.8900	49.7300	+0.790%	2,007	+10,568.610%
2023-04-12	49.3200	49.3200	49.2150	49.3400	+2.312%	13,578	+10,652.939%
2023-04-04	48.5000	48.5000	48.5000	48.2250	+0.328%	100	+10,901.555%
2023-03-30	47.6000	47.6000	47.6000	48.0675	+0.982%	12	+10,937.603%
2023-03-29	47.5850	47.5850	47.5850	47.6000	+0.960%	1	+11,046.008%
2023-03-28	47.0350	47.0350	47.0350	47.1475	-2.663%	116	+11,152.983%
2023-03-10	48.4050	48.4050	48.3750	48.4375	-1.973%	3,808	+10,853.290%
2023-02-28	49.5500	49.5500	49.3700	49.4125	-0.753%	2,149	+10,637.162%
2023-02-27	49.6850	49.6850	49.6850	49.7875	+0.703%	2,435	+10,556.289%
2023-02-22	49.2500	49.2500	49.2500	49.4400	+0.147%	1	+10,631.189%
2023-02-08	49.5000	49.5000	49.5000	49.3675	+0.956%	2,300	+10,646.949%
2023-01-13	48.8100	48.8200	48.8000	48.9000	+5.212%	15,004	+10,749.693%
2022-12-22	46.9100	46.9100	46.9100	46.4775	-0.391%	56	+11,315.201%
2022-12-21	46.4000	46.4050	46.4000	46.6600	+0.306%	200	+11,270.553%
2022-12-15	47.0850	47.0850	47.0850	46.5175	-2.141%	420	+11,305.385%
2022-12-02	47.4200	47.4200	47.4200	47.5350	+3.023%	12	+11,061.250%
2022-11-15	46.0800	46.0800	46.0800	46.1400	+4.419%	1,172	+11,398.700%
2022-10-26	43.7350	43.7350	43.7350	44.1875	+2.115%	551	+11,906.789%
2022-09-30	43.0000	43.1850	43.0000	43.2725	-1.586%	8,716	+12,160.674%
2022-09-26	43.9450	43.9450	43.7250	43.9700	-3.485%	8,716	+11,966.181%
2022-06-29	45.3800	45.3800	45.3800	45.5575	+2.549%	94	+11,545.722%
2022-06-14	44.5550	44.5550	44.5550	44.4250	-5.161%	776	+11,842.600%
2022-05-26	46.5850	46.5850	46.5850	46.8425	+0.472%	94	+11,226.253%
2022-05-25	46.4150	46.4150	46.4150	46.6225	+0.398%	236	+11,279.699%
2022-05-24	46.4850	46.4850	46.4850	46.4375	-0.519%	257	+11,325.034%
2022-05-23	46.3100	46.3100	46.3100	46.6800	+1.456%	198	+11,265.681%
2022-05-20	46.2400	46.2400	46.2400	46.0100	-0.589%	785	+11,431.189%
2022-05-18	46.5250	46.5250	46.5250	46.2825	-0.511%	785	+11,363.296%
2022-05-16	46.3100	46.3100	46.3100	46.5200	+1.417%	785	+11,304.772%
2022-05-11	45.9600	45.9800	45.9600	45.8700	+0.896%	3,950	+11,466.383%
2022-05-10	45.5900	45.5900	45.5550	45.4625	-3.307%	785	+11,570.058%
2022-05-05	47.5000	47.5050	47.5000	47.0175	-0.603%	3,950	+11,184.096%
2022-05-03	47.2900	47.2900	47.0150	47.3025	+0.553%	885	+11,116.109%
2022-04-28	47.1400	47.1400	47.1400	47.0425	+0.202%	3,900	+11,178.100%
2022-04-22	47.1200	47.1450	47.1200	46.9475	+0.390%	7,287	+11,200.921%
2022-04-19	46.7650	46.7650	46.7650	46.7650	-0.595%	800	+11,245.023%
2022-04-14	46.8150	47.1150	46.8150	47.0450	+0.315%	9,587	+11,177.500%
2022-04-12	46.8250	46.8500	46.8150	46.8975	+0.128%	11,500	+11,212.970%
2022-04-06	46.7900	46.7900	46.7900	46.8375	+0.472%	155	+11,227.462%
2022-04-01	46.6800	46.6800	46.6800	46.6175	+0.129%	23,430	+11,280.919%
2022-03-31	46.8000	46.8000	46.8000	46.5575	-0.862%	100	+11,295.586%
2022-03-29	46.7700	46.7700	46.7700	46.9625	+1.628%	2,300	+11,197.312%
2022-03-25	46.2750	46.2850	46.2750	46.2100	-0.054%	6,900	+11,381.281%
2022-03-22	46.2250	46.2250	46.2250	46.2350	+0.211%	1,192	+11,375.073%
2022-02-28	45.8250	45.8250	45.8250	46.1375	-1.720%	2,300	+11,399.323%
2022-02-14	47.0050	47.0050	46.7500	46.9450	-2.406%	50,500	+11,201.523%
2022-02-02	47.9250	47.9250	47.9250	48.1025	+1.194%	245,215	+10,929.572%
2022-02-01	47.8050	47.8050	47.4150	47.5350	+1.063%	317,987	+11,061.250%
2022-01-24	47.0350	47.0350	47.0350	47.0350	-1.026%	2,300	+11,179.898%
2022-01-21	47.7150	47.7150	47.7150	47.5225	-0.979%	2,300	+11,064.185%
2022-01-20	48.0750	48.0750	48.0750	47.9925	-0.099%	2,300	+10,954.852%
2022-01-19	48.2800	48.2800	48.2000	48.0400	+3.256%	4,600	+10,943.922%
2021-12-20	46.0400	46.0400	46.0400	46.5250	-0.683%	2,314	+11,303.546%
2021-12-17	46.9550	46.9550	46.9550	46.8450	+0.214%	2,314	+11,225.648%
2021-11-03	46.4500	46.9450	46.4500	46.7450	0.000%	21,806	+11,249.877%

.dark-mode .Fsd6Rs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fsd6Rs{ color: #333333; background-color: white; border: 2px solid #333333; }FASAIVZ FTSE ALL SHARE SCRN TILT UCITS ETF Astock LSE

FASA
IVZ FTSE ALL SHARE SCRN TILT UCITS ETF A
stock LSE