Ishr Acwi Historical Data - ISAC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Acwi (ISAC)
Ishr Acwi (ISAC) Historical

Ishr Acwi (ISAC)

81.97

0.13

(0.16%)

Closed May 13 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
1715617800	81.97	0.13	0.16	82.04	82.175	81.96	57212
1715358600	81.84	0.21	0.26	81.92	82.24	81.795	55649
1715272200	81.63	0.34	0.42	81.2	81.755	81.06	53610
1715185800	81.29	-0.19	-0.23	81.33	81.395	80.935	51412
1715099400	81.48	1	1.24	81.36	81.75	81.2	84078
1714753800	80.48	1.24	1.56	79.94	80.93	79.77	44958
1714667400	79.24	0.44	0.56	79.34	79.93	78.87	52579
1714581000	78.8	-0.73	-0.92	78.83	79.65	78.625	39555
1714494600	79.53	-0.47	-0.59	80.14	80.255	79.51	99249
1714408200	80	0.29	0.36	80.06	80.225	79.915	31674
1714149000	79.71	1.21	1.54	79.64	79.9	79.43	35089
1714062600	78.5	-0.75	-0.95	79.05	79.125	78.11	130033
1713976200	79.25	0.03	0.04	79.65	79.8	79.095	127478
1713889800	79.22	1.24	1.59	78.48	79.31	78.48	235520
1713803400	77.98	0	0.00	78.14	78.215	77.86	117905
1713544200	77.98	-0.69	-0.88	77.73	78.29	77.64	335468
1713457800	78.67	0.33	0.42	78.69	79.22	78.145	214812
1713371400	78.34	-0.24	-0.31	78.46	79.01	78.34	201739
1713285000	78.58	-1.31	-1.64	78.57	78.985	78.38	1014315
1713198600	79.89	-0.32	-0.40	80.18	80.52	79.765	470820
1712939400	80.21	-0.15	-0.19	80.94	81.045	79.945	253628
1712853000	80.36	-0.16	-0.20	80.69	81.375	80.195	561089
1712766600	80.52	-0.47	-0.58	81.61	82.065	80.215	120195
1712680200	80.99	-0.45	-0.55	81.44	81.735	80.83	64438
1712593800	81.44	0.41	0.51	81.09	81.535	81.015	105254
1712334600	81.03	-0.86	-1.05	80.59	81.625	80.315	86600
1712248200	81.89	0.35	0.43	81.57	82.28	81.545	329885
1712161800	81.54	0.56	0.69	81.05	81.55	80.96	69397
1712075400	80.98	-0.82	-1.00	82.35	82.355	80.88	175012
1711647000	81.8	0.36	0.44	81.74	82.025	81.63	78213
1711560600	81.44	-0.1	-0.12	81.47	81.635	81.355	108760
1711474200	81.54	0.1	0.12	81.55	81.735	81.495	121982
1711387800	81.44	-0.04	-0.05	81.39	81.51	81.215	206003
1711128600	81.48	-0.41	-0.50	81.63	81.785	81.465	121737
1711042200	81.89	1.13	1.40	82.02	82.21	81.47	72552
1710955800	80.76	0.19	0.24	80.7	80.84	80.615	88782
1710869400	80.57	0.03	0.04	80.32	80.57	80.015	173401
1710783000	80.54	0.5	0.62	80.38	80.735	80.29	176279
1710523800	80.04	-0.49	-0.61	80.45	80.85	80.04	59488
1710437400	80.53	-0.36	-0.45	81.03	81.82	80.42	190304
1710351000	80.89	0.19	0.24	80.93	80.985	80.805	77428
1710264600	80.7	0.62	0.77	80.45	81.39	80.07	281546
1710178200	80.08	-0.58	-0.72	80.2	80.235	79.745	176327
1709919000	80.66	0.12	0.15	80.79	81.265	80.56	66119
1709832600	80.54	0.56	0.70	79.64	81.275	79.525	88101
1709746200	79.98	0.61	0.77	79.48	80.15	79.48	663413
1709659800	79.37	-0.5	-0.63	79.69	79.885	79.31	109640
1709573400	79.87	0.17	0.21	80.02	80.025	79.815	317372
1709314200	79.7	0.68	0.86	79.52	79.83	79.18	37205
1709227800	79.02	0.02	0.03	79.04	79.47	78.815	74311
1709141400	79	-0.17	-0.21	79.1	79.415	78.76	155580
1709055000	79.17	-0.05	-0.06	79.17	79.31	79.07	155561
1708968600	79.22	-0.13	-0.16	79.21	79.625	79.175	68446
1708709400	79.35	0.34	0.43	79.27	79.58	79.135	87799
1708623000	79.01	1.22	1.57	78.74	79.48	78.725	336292
1708536600	77.79	-0.04	-0.05	77.83	77.88	77.665	199025
1708450200	77.83	-0.4	-0.51	78.06	78.15	77.79	193751
1708363800	78.23	-0.23	-0.29	78.2	78.305	78.16	183050
1708104600	78.46	0.51	0.65	78.45	79.16	78.05	417469
1708018200	77.95	0.54	0.70	77.9	80.205	77.85	152939
1707931800	77.41	0.25	0.32	77.14	77.61	77.085	79055

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