Ishr Msci Na Historical Data - IDNA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Na (IDNA)
Ishr Msci Na (IDNA) Historical

Ishr Msci Na (IDNA)

97.97

-0.50

(-0.51%)

Closed May 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	97.97	-0.5	-0.51	98.01	98.195	97.83	2609
1715877000	98.47	0.6	0.61	98.32	98.665	98.07	597
1715790600	97.87	1.19	1.23	97.87	97.87	97.87	0
1715704200	96.68	0.15	0.16	96.53	100.625	96.06	565
1715617800	96.53	0.02	0.02	96.7	97.03	96.53	272
1715358600	96.51	0.22	0.23	96.69	97.21	96.37	478
1715272200	96.29	0.41	0.43	95.77	96.345	95.585	2
1715185800	95.88	-0.2	-0.21	96.05	96.115	95.385	297
1715099400	96.08	1.39	1.47	95.91	96.15	95.735	416
1714753800	94.69	1.54	1.65	94.04	99.99	93.655	277
1714667400	93.15	0.26	0.28	93.42	93.645	92.635	4233
1714581000	92.89	-1.1	-1.17	92.73	98.9	92.485	2399
1714494600	93.99	-0.46	-0.49	94.5	99.645	93.92	4900
1714408200	94.45	0.2	0.21	94.5	94.735	94.35	26244
1714149000	94.25	1.61	1.74	94.02	94.49	93.705	11782
1714062600	92.64	-1.01	-1.08	93.07	97.105	92.2	8712
1713976200	93.65	0.01	0.01	93.96	94.17	93.45	6076
1713889800	93.64	1.57	1.71	92.7	93.725	92.555	4550
1713803400	92.07	-0.17	-0.18	92.16	92.495	91.82	23348
1713544200	92.24	-1.02	-1.09	92.11	92.805	92.015	104
1713457800	93.26	0.51	0.55	93.16	93.455	92.585	10363
1713371400	92.75	-0.68	-0.73	93.51	93.945	92.75	13759
1713285000	93.43	-1.46	-1.54	93.4	93.855	93.055	17845
1713198600	94.89	-0.36	-0.38	95.15	95.7	94.665	539
1712939400	95.25	-0.01	-0.01	95.99	96.075	94.985	162
1712853000	95.26	-0.17	-0.18	95.16	97.935	94.785	20761
1712766600	95.43	-0.31	-0.32	95.43	95.43	95.43	0
1712680200	95.74	-0.64	-0.66	96.29	96.72	95.445	6
1712593800	96.38	0.32	0.33	96.26	96.58	96.115	152
1712334600	96.06	-0.96	-0.99	95.5	96.16	87.575	287
1712248200	97.02	0.43	0.45	97.01	97.025	96.975	755
1712161800	96.59	0.57	0.59	95.97	96.675	95.82	62
1712075400	96.02	-1.01	-1.04	96.75	96.925	95.68	294
1711647000	97.03	0.49	0.51	96.95	97.265	96.815	10601
1711560600	96.54	-0.14	-0.14	96.67	96.92	96.22	1431
1711474200	96.68	0.12	0.12	96.8	96.97	96.415	18221
1711387800	96.565	-0.13	-0.13	96.65	96.67	96.27	14892
1711128600	96.695	-0.6	-0.61	97.04	97.095	96.595	3241
1711042200	97.29	1.64	1.71	96.93	97.29	96.755	18787
1710955800	95.65	0.33	0.35	95.53	95.815	95.43	416
1710869400	95.32	-0.06	-0.06	94.84	95.37	94.485	1747
1710783000	95.375	0.89	0.95	94.74	95.635	94.74	264
1710523800	94.48	-0.79	-0.83	95.33	95.5	94.325	928
1710437400	95.27	-0.55	-0.57	95.84	96.085	94.97	5913
1710351000	95.815	0.27	0.29	95.93	95.98	95.645	3645
1710264600	95.54	0.73	0.77	95.22	95.805	87.325	601
1710178200	94.81	-0.72	-0.75	94.88	95.05	94.215	5275
1709919000	95.53	0.13	0.14	95.7	96.2	87.55	2113
1709832600	95.4	0.63	0.66	94.85	95.55	94.735	194
1709746200	94.77	0.55	0.58	94.31	94.89	94.235	2310
1709659800	94.22	-0.8	-0.84	94.76	94.86	94.07	186
1709573400	95.02	0.3	0.32	95.05	95.175	94.835	134
1709314200	94.72	0.7	0.74	94.52	94.865	94.085	6836
1709227800	94.02	0.02	0.02	93.78	94.39	87.085	7482
1709141400	94.005	0.16	0.17	93.59	94.14	87.085	1409
1709055000	93.85	-0.26	-0.28	93.85	93.85	93.85	95
1708968600	94.11	-0.12	-0.13	94.13	94.35	94.02	2015
1708709400	94.23	0.41	0.44	94.23	94.23	94.23	280
1708623000	93.82	1.81	1.97	93.19	93.93	93.13	6904
1708536600	92.01	-0.11	-0.12	92	92.1	91.76	228
1708450200	92.12	-0.69	-0.74	92.35	92.625	92.005	16819
1708363800	92.81	-0.38	-0.41	92.85	92.88	92.67	20

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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