Dark

FASE
IVZ FTSE ALL SHARE SCRN TILT UCITS ETF D
stock LSE

Inactive

Jun 25, 2024

4705.75GBX-0.952%(-45.25)1,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	4,733.5000	4,733.5000	4,721.0000	4,705.7500	-0.952%	1,191	0.000%
2024-06-24	4,706.0000	4,751.0000	4,706.0000	4,751.0000	+0.881%	3,021	-0.952%
2024-06-21	4,720.5000	4,720.5000	4,698.5000	4,709.5000	-0.354%	5,512	-0.080%
2024-06-20	4,688.0000	4,720.0000	4,688.0000	4,726.2500	+0.880%	707	-0.434%
2024-06-19	4,670.5000	4,695.0000	4,670.5000	4,685.0000	+0.011%	10,155	+0.443%
2024-06-18	4,691.0000	4,693.0000	4,691.0000	4,684.5000	+0.520%	657	+0.454%
2024-06-17	4,668.0000	4,668.0000	4,666.5000	4,660.2500	-0.246%	160	+0.976%
2024-06-13	4,710.5000	4,710.5000	4,678.5000	4,671.7500	-2.132%	1,156	+0.728%
2024-06-12	4,729.5000	4,773.5000	4,729.5000	4,773.5000	+1.021%	1,238	-1.419%
2024-06-11	4,797.5000	4,798.0000	4,734.0000	4,725.2500	-0.897%	401	-0.413%
2024-06-10	4,778.0000	4,778.0000	4,773.0000	4,768.0000	-0.579%	3,120	-1.306%
2024-06-07	4,814.5000	4,814.5000	4,792.5000	4,795.7500	-0.488%	3,953	-1.877%
2024-06-06	4,806.5000	4,816.0000	4,806.5000	4,819.2500	+0.516%	476	-2.355%
2024-06-05	4,796.0000	4,804.5000	4,796.0000	4,794.5000	+0.005%	180	-1.851%
2024-06-03	4,818.5000	4,818.5000	4,818.5000	4,794.2500	-0.307%	763	-1.846%
2024-05-31	4,804.5000	4,804.5000	4,804.5000	4,809.0000	+0.481%	1,845	-2.147%
2024-05-30	4,781.0000	4,781.0000	4,779.5000	4,786.0000	+0.694%	4,892	-1.677%
2024-05-29	4,786.5000	4,789.0000	4,756.5000	4,753.0000	-1.000%	1,907	-0.994%
2024-05-28	4,829.0000	4,829.0000	4,805.0000	4,801.0000	-0.533%	4,538	-1.984%
2024-05-24	4,822.0000	4,823.5000	4,822.0000	4,826.7500	-0.186%	513	-2.507%
2024-05-23	4,848.5000	4,848.5000	4,848.5000	4,835.7500	-0.345%	23	-2.688%
2024-05-22	4,839.0000	4,839.0000	4,839.0000	4,852.5000	-0.329%	3,203	-3.024%
2024-05-21	4,873.0000	4,873.0000	4,873.0000	4,868.5000	-0.277%	202	-3.343%
2024-05-20	4,886.0000	4,886.0000	4,886.0000	4,882.0000	-0.067%	267	-3.610%
2024-05-17	4,882.5000	4,882.5000	4,882.5000	4,885.2500	-0.061%	3,525	-3.674%
2024-05-16	4,869.5000	4,886.5000	4,869.5000	4,888.2500	-0.087%	335	-3.733%
2024-05-15	4,909.0000	4,909.0000	4,909.0000	4,892.5000	+0.627%	202	-3.817%
2024-05-13	4,880.0000	4,886.0000	4,880.0000	4,862.0000	-0.338%	79	-3.214%
2024-05-10	4,862.0000	4,862.0000	4,862.0000	4,878.5000	+0.588%	228	-3.541%
2024-05-09	4,824.5000	4,835.5000	4,824.5000	4,850.0000	+1.010%	188	-2.974%
2024-05-07	4,766.0000	4,801.0000	4,766.0000	4,801.5000	+2.035%	1,068	-1.994%
2024-05-02	4,707.5000	4,707.5000	4,699.5000	4,705.7500	+0.550%	425	0.000%
2024-05-01	4,700.0000	4,700.0000	4,670.0000	4,680.0000	+10,159.221%	1,930	+0.550%
2024-03-22	45.3950	45.4250	45.3950	45.6175	+2.777%	749	+10,215.668%
2024-03-20	44.5050	44.5050	44.2600	44.3850	+0.164%	32	+10,502.118%
2024-03-19	44.3200	44.3200	44.3200	44.3125	-0.248%	874	+10,519.464%
2024-03-18	44.5550	44.5950	44.3350	44.4225	-0.006%	310	+10,493.168%
2024-03-15	44.7700	44.7700	44.4250	44.4250	-0.660%	2,764	+10,492.572%
2024-03-14	44.8650	44.9900	44.8650	44.7200	-0.952%	1,430	+10,422.697%
2024-03-13	45.0850	45.0850	45.0850	45.1500	-0.232%	42	+10,322.481%
2024-03-12	45.2850	45.2900	45.1350	45.2550	+0.914%	1,080	+10,298.299%
2024-03-11	44.7350	44.8450	44.7350	44.8450	+0.594%	90	+10,393.366%
2024-03-06	44.5800	44.5800	44.5300	44.5800	+0.564%	57	+10,455.742%
2024-03-04	44.2000	44.3300	44.2000	44.3300	-0.438%	96	+10,515.272%
2024-03-01	44.3200	44.5250	44.3200	44.5250	+1.032%	843	+10,468.782%
2024-02-29	44.1700	44.1700	44.0700	44.0700	+0.097%	268	+10,577.899%
2024-02-28	44.4500	44.4500	44.2000	44.0275	-1.073%	33	+10,588.206%
2024-02-27	44.4500	44.4500	44.4500	44.5050	-0.123%	1,515	+10,473.531%
2024-02-26	44.6400	44.6400	44.5400	44.5600	+0.045%	192	+10,460.480%
2024-02-23	44.3100	44.3100	44.3100	44.5400	+0.174%	517	+10,465.222%
2024-02-22	44.4550	44.4550	44.2900	44.4625	+0.845%	741	+10,483.638%
2024-02-21	44.2900	44.2900	44.0900	44.0900	-0.609%	1,434	+10,573.055%
2024-02-20	44.3100	44.4050	44.3100	44.3600	+0.158%	1,526	+10,508.093%
2024-02-19	44.1750	44.1750	43.9750	44.2900	+0.238%	31	+10,524.859%
2024-02-16	43.8200	44.0300	43.7850	44.1850	+1.867%	409	+10,550.108%
2024-02-14	43.2600	43.3750	43.1750	43.3750	+0.966%	309	+10,748.991%
2024-02-13	43.2900	43.2900	42.9450	42.9600	-0.911%	236	+10,853.794%
2024-02-12	43.4000	43.4000	43.3550	43.3550	0.000%	42	+10,753.996%
2024-02-09	43.5150	43.5150	43.3550	43.3550	-0.322%	57	+10,753.996%
2024-02-08	43.6650	43.6650	43.4950	43.4950	-0.349%	250	+10,719.060%
2024-02-07	44.1150	44.1150	43.7400	43.6475	-0.992%	1,660	+10,681.259%
2024-02-06	44.1000	44.1050	44.0850	44.0850	+0.754%	2,155	+10,574.266%
2024-02-05	43.9550	43.9550	43.7300	43.7550	+0.029%	121	+10,654.771%
2024-02-02	44.0050	44.0050	44.0050	43.7425	+0.126%	75	+10,657.844%
2024-02-01	43.8550	43.8550	43.6150	43.6875	-0.348%	125	+10,671.388%
2024-01-31	43.9000	44.0450	43.9000	43.8400	+0.343%	102	+10,633.919%
2024-01-30	43.9350	43.9950	43.6900	43.6900	-0.080%	20,589	+10,670.771%
2024-01-29	43.6250	43.8000	43.6250	43.7250	-0.217%	404	+10,662.150%
2024-01-26	43.4850	43.8200	43.4850	43.8200	+1.777%	29	+10,638.818%
2024-01-25	42.9200	43.0650	42.9200	43.0550	-0.064%	8,107	+10,829.625%
2024-01-24	42.9200	42.9400	42.9200	43.0825	+0.590%	395	+10,822.648%
2024-01-23	43.1150	43.1150	42.7200	42.8300	-0.349%	1,299	+10,887.042%
2024-01-22	42.9650	43.0000	42.9650	42.9800	+0.987%	105	+10,848.697%
2024-01-19	42.8750	42.8750	42.5600	42.5600	-0.123%	42	+10,956.743%
2024-01-17	42.7100	42.7100	42.7100	42.6125	-2.074%	325	+10,943.121%
2024-01-15	43.4000	43.5150	43.4000	43.5150	-0.787%	1,416	+10,714.087%
2024-01-10	43.9850	44.0500	43.8600	43.8600	-0.454%	937	+10,629.024%
2024-01-09	43.9950	44.0600	43.9950	44.0600	-0.068%	65	+10,580.322%
2024-01-08	43.7400	44.0150	43.7250	44.0900	+0.091%	612	+10,573.055%
2024-01-05	43.7700	43.7700	43.7700	44.0500	-0.519%	58	+10,582.747%
2024-01-04	44.0200	44.0200	44.0200	44.2800	+0.499%	5,499	+10,527.258%
2024-01-03	44.0150	44.0600	44.0150	44.0600	-0.328%	1,107	+10,580.322%
2024-01-02	44.5700	44.5800	44.0550	44.2050	-0.316%	622	+10,545.289%
2023-12-28	44.2350	44.2350	44.2350	44.3450	-0.113%	15,555	+10,511.681%
2023-12-27	44.4750	44.4750	44.2850	44.3950	+0.401%	385	+10,499.730%
2023-12-22	44.2500	44.2500	44.2500	44.2175	+0.153%	203	+10,542.280%
2023-12-21	44.2750	44.2750	44.1000	44.1500	-0.389%	3,559	+10,558.550%
2023-12-20	44.2800	44.2850	44.1200	44.3225	+1.037%	6,077	+10,517.068%
2023-12-19	43.7500	44.0650	43.7500	43.8675	+0.269%	2,754	+10,627.190%
2023-12-18	43.4900	43.8700	43.4900	43.7500	+0.413%	128	+10,656.000%
2023-12-15	43.6050	43.6150	43.4650	43.5700	-1.062%	4,113	+10,700.436%
2023-12-14	44.4150	44.4150	44.4150	44.0375	+1.003%	103	+10,585.779%
2023-12-13	43.5400	43.5400	43.5400	43.6000	+0.075%	24	+10,693.005%
2023-12-12	43.5700	43.7050	43.5700	43.5675	-0.610%	89	+10,701.056%
2023-12-11	43.4400	43.8350	43.4400	43.8350	+0.695%	73	+10,635.143%
2023-12-08	43.1800	43.1800	43.1800	43.5325	+0.665%	13	+10,709.740%
2023-12-07	42.9850	43.2450	42.9850	43.2450	-0.190%	168	+10,781.605%
2023-12-06	43.3450	43.3600	43.2350	43.3275	+0.773%	463	+10,760.885%
2023-12-05	42.9950	42.9950	42.9700	42.9950	-0.336%	21	+10,844.877%
2023-12-04	43.1400	43.1400	43.0450	43.1400	+0.070%	299	+10,808.090%
2023-12-01	43.0850	43.0850	42.7550	43.1100	+1.328%	482	+10,815.681%
2023-11-29	42.3700	42.5600	42.3700	42.5450	-0.217%	1,889	+10,960.642%
2023-11-28	42.4300	42.5600	42.4300	42.6375	-0.368%	828	+10,936.646%
2023-11-27	42.8600	42.8600	42.7450	42.7950	-0.221%	633	+10,896.028%
2023-11-23	42.7300	42.9150	42.7300	42.8900	+0.468%	87	+10,871.672%
2023-11-21	42.6500	42.6500	42.6500	42.6900	-0.234%	33	+10,923.073%
2023-11-20	42.8000	42.8350	42.8000	42.7900	-0.227%	2,049	+10,897.312%
2023-11-17	42.6150	42.7600	42.6150	42.8875	+1.233%	214	+10,872.311%
2023-11-16	42.5150	42.8400	42.4000	42.3650	-0.715%	1,078	+11,007.636%
2023-11-15	42.8700	42.9850	42.6950	42.6700	+0.412%	2,010	+10,928.240%
2023-11-14	42.2700	42.6400	42.2700	42.4950	+0.230%	46	+10,973.656%
2023-11-13	42.4450	42.4450	42.3900	42.3975	+0.653%	72	+10,999.121%
2023-11-10	42.2850	42.2850	42.2850	42.1225	-1.738%	1,361	+11,071.583%
2023-11-09	42.7600	42.7650	42.7600	42.8675	+0.936%	6,395	+10,877.430%
2023-11-08	42.3250	42.4150	42.3250	42.4700	-0.129%	3,845	+10,980.174%
2023-11-07	42.4650	42.5900	42.4650	42.5250	+0.153%	75	+10,965.844%
2023-11-06	42.4650	42.4650	42.4650	42.4600	-0.029%	555	+10,982.784%
2023-11-03	42.5550	42.7300	42.5550	42.4725	+0.059%	93,721	+10,979.522%
2023-11-02	42.0950	42.4300	42.0950	42.4475	+1.604%	2,193	+10,986.047%
2023-11-01	41.8150	41.8200	41.7800	41.7775	+0.210%	503	+11,163.838%
2023-10-31	41.7450	41.8950	41.7450	41.6900	-0.048%	817	+11,187.479%
2023-10-30	41.7050	42.0300	41.7050	41.7100	+0.470%	4,209	+11,182.067%
2023-10-27	41.8900	42.0900	41.5850	41.5150	-1.102%	7,749	+11,235.060%
2023-10-26	41.8800	42.1600	41.6850	41.9775	-0.821%	5,335	+11,110.172%
2023-10-25	42.0200	42.2100	42.0200	42.3250	+0.195%	102	+11,018.133%
2023-10-24	42.3400	42.3400	42.1650	42.2425	-0.448%	8,928	+11,039.847%
2023-10-23	42.6500	42.6500	42.4350	42.4325	-0.229%	593	+10,989.966%
2023-10-20	42.8650	42.8950	42.5500	42.5300	-1.105%	500	+10,964.543%
2023-10-19	43.0050	43.0050	43.0050	43.0050	-1.200%	99	+10,842.332%
2023-10-18	43.9500	43.9500	43.5150	43.5275	-1.220%	65	+10,710.982%
2023-10-17	43.9100	44.1400	43.9100	44.0650	+0.542%	118	+10,579.110%
2023-10-16	43.6250	43.6250	43.6250	43.8275	+0.424%	12	+10,636.980%
2023-10-13	43.9150	43.9150	43.8100	43.6425	-0.451%	270	+10,682.494%
2023-10-11	43.8650	43.8850	43.8650	43.8400	-0.239%	413	+10,633.919%
2023-10-10	43.4850	43.7500	43.4850	43.9450	+1.831%	299	+10,608.272%
2023-10-09	43.0500	43.2850	43.0500	43.1550	+0.273%	92	+10,804.298%
2023-10-05	43.0550	43.0750	42.9950	43.0375	-0.093%	3,022	+10,834.069%
2023-10-03	43.3250	43.3250	43.2650	43.0775	-1.918%	20	+10,823.916%
2023-09-29	44.1500	44.1550	44.1500	43.9200	+0.423%	99	+10,614.367%
2023-09-27	44.0350	44.0900	43.7250	43.7350	-0.653%	365	+10,659.689%
2023-09-26	43.8250	43.8250	43.8250	44.0225	+0.119%	17	+10,589.420%
2023-09-25	43.9150	43.9150	43.9150	43.9700	-0.846%	27	+10,602.183%
2023-09-22	44.2500	44.2500	44.2500	44.3450	+0.158%	17	+10,511.681%
2023-09-21	44.3800	44.3800	44.3700	44.2750	-0.606%	86	+10,528.458%
2023-09-20	44.4300	44.4350	44.4300	44.5450	+1.204%	256	+10,464.036%
2023-09-18	44.4300	44.4300	44.0150	44.0150	-0.699%	401	+10,591.242%
2023-09-14	43.7550	43.7550	43.5850	44.3250	+0.391%	82	+10,516.469%
2023-09-13	43.8400	44.0400	43.8400	44.1525	+0.130%	397	+10,557.947%
2023-09-12	43.9600	43.9600	43.9600	44.0950	+0.559%	122	+10,571.845%
2023-09-08	43.5900	43.5900	43.5900	43.8500	+0.776%	13	+10,631.471%
2023-09-06	43.1600	43.1600	43.1600	43.5125	-0.086%	35	+10,714.708%
2023-09-05	43.2350	43.2350	43.2350	43.5500	-0.241%	73	+10,705.396%
2023-09-04	44.0250	44.0250	44.0250	43.6550	-0.189%	30	+10,679.407%
2023-09-01	43.6700	43.6700	43.6700	43.7375	+0.172%	100	+10,659.074%
2023-08-31	43.7200	43.7200	43.7000	43.6625	-0.297%	77	+10,677.555%
2023-08-29	43.6500	43.6600	43.5950	43.7925	+2.086%	65	+10,645.561%
2023-08-23	42.7600	42.8000	42.7450	42.8975	+0.716%	948	+10,869.753%
2023-08-22	42.5400	42.5400	42.5150	42.5925	+0.082%	35	+10,948.307%
2023-08-21	42.6250	42.6250	42.4850	42.5575	-0.246%	316	+10,957.393%
2023-08-18	42.8200	42.8250	42.5150	42.6625	-0.571%	296	+10,930.179%
2023-08-17	43.0700	43.0700	43.0700	42.9075	-1.055%	84	+10,867.197%
2023-08-15	43.9700	43.9700	43.4550	43.3650	-1.281%	411	+10,751.493%
2023-08-14	43.8300	43.8300	43.8300	43.9275	-0.176%	65	+10,612.538%
2023-08-11	44.3550	44.3550	44.0700	44.0050	-0.040%	123	+10,593.671%
2023-08-09	43.9250	43.9250	43.9250	44.0225	+0.154%	243	+10,589.420%
2023-08-04	43.8300	44.0300	43.8300	43.9550	+0.423%	1,934	+10,605.836%
2023-08-03	43.7950	43.7950	43.7950	43.7700	-0.353%	343	+10,651.085%
2023-08-02	43.7850	43.7850	43.7850	43.9250	-2.030%	301	+10,613.147%
2023-07-31	44.9650	44.9650	44.9650	44.8350	-0.123%	17	+10,395.706%
2023-07-28	44.7850	44.7850	44.7600	44.8900	+0.167%	4,181	+10,382.847%
2023-07-26	44.8300	44.8300	44.5050	44.8150	-0.334%	786	+10,400.390%
2023-07-25	44.8800	44.9700	44.8800	44.9650	+0.301%	4,726	+10,365.362%
2023-07-24	44.6200	44.6200	44.6000	44.8300	+0.145%	56	+10,396.877%
2023-07-21	44.8150	44.8150	44.8150	44.7650	-0.112%	19	+10,412.119%
2023-07-20	44.7250	44.7350	44.7100	44.8150	+0.330%	771	+10,400.390%
2023-07-19	44.4850	44.7050	44.4800	44.6675	+2.156%	297	+10,435.065%
2023-07-18	43.4850	43.5550	43.4850	43.7250	+0.702%	101	+10,662.150%
2023-07-17	43.4550	43.4550	43.3550	43.4200	-0.293%	187	+10,737.748%
2023-07-14	43.4700	43.4700	43.4700	43.5475	+0.017%	16	+10,706.016%
2023-07-13	43.4000	43.4000	43.4000	43.5400	+0.299%	12	+10,707.878%
2023-07-12	43.2350	43.2350	43.2350	43.4100	+1.955%	123	+10,740.244%
2023-07-11	42.3400	42.3400	42.3400	42.5775	+0.106%	46	+10,952.199%
2023-07-10	42.5300	42.5450	42.5300	42.5325	+0.236%	108	+10,963.892%
2023-07-07	42.3300	42.4250	42.3300	42.4325	-2.314%	96	+10,989.966%
2023-07-05	43.3600	43.3600	43.3400	43.4375	-1.003%	435	+10,733.381%
2023-07-04	43.9850	44.0350	43.9850	43.8775	-0.182%	1,782	+10,624.745%
2023-07-03	44.0350	44.0350	44.0350	43.9575	-0.074%	1,103	+10,605.227%
2023-06-30	43.8150	43.8150	43.8150	43.9900	+0.744%	60	+10,597.318%
2023-06-29	43.8250	43.8250	43.6350	43.6650	-0.388%	725	+10,676.938%
2023-06-28	43.8350	43.8350	43.7150	43.8350	+0.643%	1,789	+10,635.143%
2023-06-27	43.3850	43.3850	43.3850	43.5550	+0.219%	314	+10,704.156%
2023-06-26	43.5350	43.5400	43.5350	43.4600	-0.355%	658	+10,727.773%
2023-06-23	43.5650	43.6150	43.5650	43.6150	+0.017%	308	+10,689.293%
2023-06-22	43.5450	43.6600	43.4600	43.6075	-1.201%	694	+10,691.148%
2023-06-20	44.2600	44.4150	44.1100	44.1375	-0.209%	476	+10,561.569%
2023-06-19	44.4550	44.4550	44.2500	44.2300	-0.729%	296	+10,539.272%
2023-06-16	44.7100	44.7100	44.5000	44.5550	+0.079%	602	+10,461.665%
2023-06-15	44.4400	44.4400	44.3350	44.5200	-1.012%	2,268	+10,469.969%
2023-06-14	45.0300	45.0950	44.8700	44.9750	+0.044%	1,776	+10,363.035%
2023-06-13	44.8000	44.9900	44.8000	44.9550	+0.279%	115	+10,367.690%
2023-06-12	44.9650	44.9650	44.7750	44.8300	+0.229%	998	+10,396.877%
2023-06-09	44.6900	44.6900	44.6900	44.7275	-0.804%	10	+10,420.932%
2023-06-08	45.1500	45.1500	45.1050	45.0900	-0.387%	195	+10,336.350%
2023-06-07	45.0600	45.4000	45.0600	45.2650	-0.044%	851	+10,296.001%
2023-06-06	45.1150	45.2700	44.9800	45.2850	+0.533%	541	+10,291.410%
2023-06-05	45.4050	45.4050	45.0150	45.0450	-0.144%	766	+10,346.775%
2023-06-02	44.9450	44.9950	44.9450	45.1100	+1.485%	44	+10,331.722%
2023-06-01	44.4150	44.4300	44.2050	44.4500	+0.600%	1,111	+10,486.614%
2023-05-31	44.3700	44.5650	44.1300	44.1850	-0.969%	3,680	+10,550.108%
2023-05-30	45.3200	45.3200	44.9050	44.6175	-1.387%	1,397	+10,446.871%
2023-05-26	45.1400	45.1450	45.0300	45.2450	+0.489%	456	+10,300.597%
2023-05-25	45.1050	45.1050	44.9550	45.0250	-0.525%	115	+10,351.416%
2023-05-24	45.3200	45.3200	45.3200	45.2625	-1.689%	3,333	+10,296.576%
2023-05-23	45.9750	46.1100	45.9750	46.0400	+0.087%	833	+10,121.003%
2023-05-22	46.0350	46.0350	45.8850	46.0000	-0.011%	1,053	+10,129.891%
2023-05-19	45.9050	46.1350	45.9050	46.0050	+0.218%	892	+10,128.779%
2023-05-18	45.9700	45.9700	45.7750	45.9050	-0.103%	215	+10,151.062%
2023-05-16	46.2050	46.2050	45.8400	45.9525	-0.412%	386	+10,140.466%
2023-05-15	46.2950	46.2950	46.1750	46.1425	+0.190%	86	+10,098.299%
2023-05-12	46.2850	46.2850	45.9800	46.0550	+0.022%	487	+10,117.675%
2023-05-11	46.0000	46.0000	45.8800	46.0450	+0.229%	38	+10,119.894%
2023-05-10	46.0300	46.0500	45.9750	45.9400	-0.282%	233	+10,143.252%
2023-05-09	46.3250	46.3300	46.0750	46.0700	-0.470%	656	+10,114.348%
2023-05-05	46.1800	46.2750	46.0350	46.2875	+0.872%	189	+10,066.352%
2023-05-04	46.2000	46.2000	46.2000	45.8875	-0.843%	140	+10,154.971%
2023-05-03	46.4350	46.4350	46.2350	46.2775	+0.265%	220	+10,068.548%
2023-05-02	46.6750	46.7350	46.3650	46.1550	-1.246%	2,669	+10,095.537%
2023-04-28	46.5300	46.7050	46.2750	46.7375	+0.597%	2,520	+9,968.468%
2023-04-27	46.4600	46.6050	46.4600	46.4600	+0.199%	4,360	+10,028.605%
2023-04-26	46.3200	46.3250	46.3200	46.3675	-0.754%	112	+10,048.811%
2023-04-25	46.7300	46.7500	46.6550	46.7200	-0.612%	902	+9,972.239%
2023-04-24	46.8800	46.9750	46.7700	47.0075	+0.476%	10,488	+9,910.637%
2023-04-21	46.8000	46.8550	46.8000	46.7850	+0.537%	232	+9,958.245%
2023-04-20	46.5650	46.6850	46.5550	46.5350	-0.059%	1,160	+10,012.281%
2023-04-19	46.6350	46.6400	46.6300	46.5625	-0.300%	7,678	+10,006.309%
2023-04-18	46.7950	46.7950	46.6450	46.7025	+0.225%	63	+9,976.013%
2023-04-17	46.5900	46.5900	46.5900	46.5975	+0.016%	32	+9,998.718%
2023-04-14	46.6100	46.7050	46.6100	46.5900	+0.480%	921	+10,000.343%
2023-04-13	46.3950	46.5900	46.3950	46.3675	+0.493%	4,918	+10,048.811%
2023-04-12	46.1150	46.4600	46.1150	46.1400	+0.600%	26,229	+10,098.851%
2023-04-11	45.9700	45.9700	45.9200	45.8650	+0.290%	9,846	+10,160.002%
2023-04-06	45.5950	45.6050	45.5950	45.7325	+1.161%	4,539	+10,189.728%
2023-04-05	45.2650	45.2950	45.2650	45.2075	+0.055%	425	+10,309.224%
2023-04-03	45.1800	45.3200	45.1750	45.1825	+0.506%	865	+10,314.984%
2023-03-30	44.7700	44.9600	44.7700	44.9550	+1.040%	1,036	+10,367.690%
2023-03-29	44.3900	44.6000	44.3900	44.4925	+0.942%	932	+10,476.502%
2023-03-28	44.2850	44.2850	44.1250	44.0775	-0.176%	290	+10,576.082%
2023-03-27	44.1850	44.1850	44.1800	44.1550	-0.260%	121	+10,557.343%
2023-03-23	44.4700	44.4750	44.3950	44.2700	-0.623%	763	+10,529.659%
2023-03-22	44.3100	44.3650	44.3100	44.5475	+0.344%	17,014	+10,463.444%
2023-03-21	44.2500	44.2500	44.2500	44.3950	+1.753%	27,486	+10,499.730%
2023-03-20	43.5050	43.5050	43.5050	43.6300	+0.646%	27	+10,685.583%
2023-03-17	44.1900	44.1900	43.1400	43.3500	-0.790%	17,020	+10,755.248%
2023-03-16	43.7750	43.7750	43.7000	43.6950	-2.597%	2,213	+10,669.539%
2023-03-14	44.4000	44.8600	44.3400	44.8600	+0.922%	1,149	+10,389.857%
2023-03-13	45.4700	45.4700	44.4450	44.4500	-2.243%	3,929	+10,486.614%
2023-03-10	45.4550	45.6050	45.4550	45.4700	-1.941%	238	+10,249.131%
2023-03-09	46.3200	46.3550	46.3200	46.3700	-0.499%	338	+10,048.264%
2023-03-08	46.7700	46.7700	46.7700	46.6025	+0.054%	20	+9,997.634%
2023-03-07	46.6700	46.6700	46.6700	46.5775	-0.284%	32	+10,003.054%
2023-03-06	46.8700	46.8700	46.5950	46.7100	-0.230%	480	+9,974.395%
2023-03-02	46.4950	46.5450	46.4650	46.8175	+0.580%	201	+9,951.263%
2023-03-01	46.5550	46.5700	46.5550	46.5475	-0.476%	1,416	+10,009.565%
2023-02-27	46.8350	46.8350	46.8350	46.7700	+0.220%	185	+9,961.471%
2023-02-23	46.8100	46.8100	46.8100	46.6675	+0.097%	106	+9,983.570%
2023-02-22	46.4450	46.4500	46.4450	46.6225	-0.422%	1,013	+9,993.303%
2023-02-21	47.0750	47.0750	47.0750	46.8200	-0.473%	98	+9,950.726%
2023-02-17	46.8950	47.1650	46.8850	47.0425	-0.117%	447	+9,903.189%
2023-02-16	47.4150	47.4150	47.2650	47.0975	+0.368%	522	+9,891.507%
2023-02-14	47.0650	47.0700	47.0650	46.9250	+0.369%	62	+9,928.237%
2023-02-13	46.6000	46.6000	46.5400	46.7525	+0.847%	151	+9,965.237%
2023-02-10	46.5750	46.6300	46.3100	46.3600	-0.728%	182	+10,050.453%
2023-02-09	47.0150	47.0150	47.0150	46.7000	+0.403%	82	+9,976.552%
2023-02-08	46.7350	46.7350	46.7350	46.5125	+0.361%	26	+10,017.173%
2023-02-07	46.4400	46.4400	46.4400	46.3450	+0.054%	199	+10,053.738%
2023-02-06	46.4100	46.4100	46.4100	46.3200	-0.814%	28	+10,059.218%
2023-02-03	46.6150	46.6150	46.6100	46.7000	+0.913%	136	+9,976.552%
2023-02-02	46.1150	46.2200	46.1100	46.2775	+1.253%	560	+10,068.548%
2023-02-01	45.7750	45.8050	45.7750	45.7050	-0.131%	796	+10,195.919%
2023-01-31	45.6650	45.6650	45.6650	45.7650	+0.582%	45	+10,182.421%
2023-01-27	45.5500	45.5500	45.4150	45.5000	+0.259%	213	+10,242.308%
2023-01-25	45.5700	45.6250	45.4250	45.3825	-0.373%	1,791	+10,269.085%
2023-01-24	45.3650	45.5550	45.3650	45.5525	-0.241%	214	+10,230.388%
2023-01-23	45.5800	45.7200	45.5800	45.6625	+0.176%	159	+10,205.502%
2023-01-20	45.6450	45.6900	45.6350	45.5825	+0.121%	225	+10,223.589%
2023-01-19	45.8450	45.8450	45.5550	45.5275	-1.092%	278	+10,236.061%
2023-01-18	46.2100	46.2200	46.2100	46.0300	-0.260%	303	+10,123.224%
2023-01-17	46.1850	46.1850	46.0600	46.1500	-0.254%	252	+10,096.641%
2023-01-16	46.2350	46.2350	46.2300	46.2675	+0.374%	62	+10,070.746%
2023-01-13	46.0050	46.0050	46.0050	46.0950	+0.771%	98	+10,108.808%
2023-01-12	45.6300	45.6300	45.6050	45.7425	+0.771%	277	+10,187.479%
2023-01-11	45.2400	45.5500	45.2350	45.3925	+0.682%	336	+10,266.801%
2023-01-10	45.0800	45.2500	45.0800	45.0850	-0.022%	91	+10,337.507%
2023-01-06	44.8900	44.9000	44.8900	45.0950	+1.048%	131	+10,335.192%
2023-01-04	44.6550	44.6750	44.6550	44.6275	+1.779%	182	+10,444.507%
2022-12-28	44.1400	44.1450	44.1400	43.8475	+0.378%	175	+10,632.083%
2022-12-22	44.1150	44.1500	43.8250	43.6825	-0.325%	364	+10,672.621%
2022-12-21	43.9050	43.9050	43.8250	43.8250	+1.547%	8,288	+10,637.593%
2022-12-20	43.2700	43.2800	43.2550	43.1575	+0.110%	407	+10,803.667%
2022-12-16	43.6100	43.6100	43.0400	43.1100	-1.418%	1,577	+10,815.681%
2022-12-15	44.1300	44.1300	44.0400	43.7300	-1.476%	434	+10,660.919%
2022-12-13	44.0300	44.7250	44.0300	44.3850	+0.686%	389	+10,502.118%
2022-12-12	44.2400	44.3600	44.0950	44.0825	-0.317%	915	+10,574.871%
2022-12-09	44.1300	44.2900	44.1100	44.2225	+0.028%	394	+10,541.076%
2022-12-08	44.4300	44.4300	44.2250	44.2100	-0.858%	249	+10,544.085%
2022-12-06	44.7400	44.8550	44.7400	44.5925	-0.580%	3,429	+10,452.784%
2022-12-05	44.9750	44.9750	44.8850	44.8525	-0.150%	267	+10,391.611%
2022-12-02	44.9550	44.9600	44.9550	44.9200	+0.240%	125	+10,375.846%
2022-12-01	45.0100	45.0150	44.8750	44.8125	+0.617%	419	+10,400.976%
2022-11-28	44.5000	44.6550	44.5000	44.5375	-0.045%	524	+10,465.815%
2022-11-25	44.5050	44.5600	44.5050	44.5575	+0.140%	1,047	+10,461.073%
2022-11-24	44.5700	44.5750	44.5700	44.4950	+0.124%	190	+10,475.907%
2022-11-23	44.4650	44.4650	44.4650	44.4400	+0.897%	647	+10,488.996%
2022-11-21	43.9450	44.0500	43.8950	44.0450	+0.963%	1,245	+10,583.960%
2022-11-15	43.9600	43.9600	43.9450	43.6250	+0.092%	71	+10,686.819%
2022-11-11	43.6400	43.6400	43.5850	43.5850	-0.853%	319	+10,696.719%
2022-11-10	43.1000	43.3050	43.1000	43.9600	+2.019%	111	+10,604.618%
2022-11-09	42.9550	43.1000	42.9450	43.0900	-0.075%	1,486	+10,820.747%
2022-11-08	42.9850	42.9850	42.9700	43.1225	-0.364%	87	+10,812.517%
2022-11-04	42.9050	43.2600	42.8850	43.2800	+2.365%	562	+10,772.805%
2022-11-02	42.5600	42.5600	42.5600	42.2800	+1.088%	178	+11,029.967%
2022-10-27	41.8100	41.9400	41.8100	41.8250	+0.096%	191	+11,151.046%
2022-10-26	41.6500	41.6500	41.5100	41.7850	+0.445%	1,396	+11,161.816%
2022-10-24	41.2150	41.2150	41.2150	41.6000	+1.008%	289	+11,211.899%
2022-10-21	41.3350	41.3350	41.3350	41.1850	+0.201%	16	+11,325.883%
2022-10-20	41.0750	41.0750	41.0700	41.1025	-0.024%	2,081	+11,348.817%
2022-10-19	41.0850	41.1500	41.0850	41.1125	-0.400%	291	+11,346.032%
2022-10-18	41.2100	41.2100	41.2100	41.2775	+0.548%	8	+11,300.279%
2022-10-17	40.9150	40.9150	40.8850	41.0525	-0.881%	267	+11,362.761%
2022-10-06	41.8050	41.8050	41.4550	41.4175	-0.624%	349	+11,261.743%
2022-10-05	41.5550	41.5550	41.5550	41.6775	+1.820%	9	+11,190.864%
2022-10-03	40.3300	40.4400	40.3300	40.9325	+0.251%	162	+11,396.366%
2022-09-30	40.7200	40.7200	40.7200	40.8300	+0.790%	103	+11,425.227%
2022-09-29	41.1600	41.1600	40.7100	40.5100	-2.055%	885	+11,516.268%
2022-09-28	40.5750	41.3600	40.5750	41.3600	+0.073%	400	+11,277.539%
2022-09-27	41.7300	41.7300	41.7100	41.3300	-0.613%	202,999	+11,285.797%
2022-09-26	41.4450	41.6850	41.2950	41.5850	-0.252%	426,220	+11,215.979%
2022-09-23	42.0950	42.0950	42.0750	41.6900	-2.928%	170	+11,187.479%
2022-09-21	42.8400	42.8400	42.8400	42.9475	+0.680%	37	+10,856.982%
2022-09-20	43.2350	43.2350	42.7200	42.6575	-0.721%	443	+10,931.472%
2022-09-16	43.1000	43.1000	43.1000	42.9675	-1.783%	104	+10,851.882%
2022-09-14	44.1500	44.1500	43.8700	43.7475	-1.308%	978	+10,656.615%
2022-09-13	44.7650	44.7650	44.2850	44.3275	-1.099%	155	+10,515.871%
2022-09-12	44.8400	44.8400	44.8200	44.8200	+3.040%	620	+10,399.219%
2022-09-08	43.5800	43.5800	43.5800	43.4975	+0.167%	213	+10,718.438%
2022-09-07	43.1850	43.4150	43.1850	43.4250	-0.595%	619	+10,736.500%
2022-09-06	43.8150	43.8150	43.5900	43.6850	+0.535%	233	+10,672.004%
2022-09-05	42.9900	43.5000	42.9900	43.4525	-0.327%	879	+10,729.642%
2022-09-02	43.0200	43.1550	43.0200	43.5950	+2.006%	977	+10,694.242%
2022-09-01	43.1000	43.1000	43.1000	42.7375	-2.858%	39	+10,910.822%
2022-08-30	44.0250	44.3500	44.0250	43.9950	-0.571%	353	+10,596.102%
2022-08-26	44.7150	44.7200	44.5100	44.2475	-0.918%	341	+10,535.064%
2022-08-25	44.9550	44.9550	44.9450	44.6575	-0.056%	97	+10,437.424%
2022-08-24	44.5900	44.5900	44.4350	44.6825	-0.700%	978	+10,431.528%
2022-08-22	45.2500	45.4300	45.2500	44.9975	-0.487%	379	+10,357.803%
2022-08-19	45.3300	45.3300	45.3300	45.2175	+0.105%	92	+10,306.922%
2022-08-18	45.1550	45.1850	45.0600	45.1700	+0.344%	1,453	+10,317.866%
2022-08-17	45.3300	45.3300	45.1150	45.0150	-0.519%	3,585	+10,353.738%
2022-08-16	45.3600	45.6300	45.2650	45.2500	+0.277%	3,877	+10,299.448%
2022-08-15	45.0500	45.0600	45.0500	45.1250	+0.078%	161	+10,328.255%
2022-08-12	45.1100	45.1150	44.9750	45.0900	+0.446%	165	+10,336.350%
2022-08-11	45.1350	45.1350	45.1350	44.8900	-0.250%	24	+10,382.847%
2022-08-09	45.0800	45.1050	45.0250	45.0025	-0.172%	2,926	+10,356.641%
2022-08-08	45.1750	45.1750	45.1400	45.0800	+0.580%	3,625	+10,338.665%
2022-08-05	45.1500	45.1500	44.9700	44.8200	-0.089%	1,367	+10,399.219%
2022-08-02	44.9300	44.9300	44.7950	44.8600	-0.222%	2,652	+10,389.857%
2022-08-01	45.0650	45.1200	44.8900	44.9600	+0.083%	183	+10,366.526%
2022-07-29	44.5850	44.5850	44.5850	44.9225	+1.417%	55	+10,375.263%
2022-07-28	44.2400	44.2600	44.1800	44.2950	-0.265%	11,036	+10,523.660%
2022-07-27	44.4700	44.4900	44.3900	44.4125	+0.743%	674	+10,495.553%

.dark-mode .q72sPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q72sPd{ color: #333333; background-color: white; border: 2px solid #333333; }FASEIVZ FTSE ALL SHARE SCRN TILT UCITS ETF Dstock LSE

FASE
IVZ FTSE ALL SHARE SCRN TILT UCITS ETF D
stock LSE