Ivz S&p 600 Historical Data - USML | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ivz S&p 600 (USML)
Ivz S&p 600 (USML) Historical

Ivz S&p 600 (USML)

62.32

-0.14

(-0.22%)

Closed May 19 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	62.32	-0.14	-0.22	62.31	62.525	62.12	1453
1715877000	62.46	-0.17	-0.26	62.71	62.865	62.315	1156
1715790600	62.625	0.3	0.47	62.87	63.78	61.05	1077
1715704200	62.33	0.27	0.44	61.87	63.21	60.72	3321
1715617800	62.055	0.63	1.03	61.69	62.28	61.585	4603
1715358600	61.42	-0.1	-0.16	62	62.245	61.36	4442
1715272200	61.52	0.46	0.75	61.06	61.665	60.705	5544
1715185800	61.06	-0.63	-1.02	61.24	61.25	60.475	3448
1715099400	61.69	1.45	2.40	61.44	61.87	61.11	3841
1714753800	60.245	0.61	1.03	59.94	62.81	58.69	2579
1714667400	59.63	0.58	0.98	59.55	60.02	59.17	16211
1714581000	59.05	-0.42	-0.71	58.8	59.445	58.69	555
1714494600	59.47	-0.52	-0.87	59.96	60.02	59.21	1752
1714408200	59.99	0.38	0.64	59.84	60.365	59.675	402
1714149000	59.61	0.72	1.22	59.14	60.065	58.975	88
1714062600	58.89	-0.6	-1.01	59.31	59.74	58.395	1825
1713976200	59.49	-0.15	-0.25	59.74	59.995	59.285	1984
1713889800	59.64	1.2	2.05	58.85	59.92	58.515	3148
1713803400	58.44	0.18	0.32	58.68	58.835	58.235	3556
1713544200	58.255	-0.16	-0.27	57.56	58.56	57.13	14438
1713457800	58.415	0.45	0.79	58.03	58.64	57.595	1512
1713371400	57.96	-0.04	-0.06	58.38	58.78	57.9	541
1713285000	57.995	-0.83	-1.41	58.32	58.47	57.535	568
1713198600	58.825	-0.48	-0.81	59.47	59.685	58.515	7627
1712939400	59.305	-0.26	-0.43	59.91	60.01	59.035	1422
1712853000	59.56	-0.37	-0.62	59.59	61.795	58.915	2036
1712766600	59.93	-1.33	-2.16	61.69	62.735	59.565	5426
1712680200	61.255	0.03	0.04	61.23	61.815	60.945	1551
1712593800	61.23	0.56	0.91	60.73	61.47	60.525	4376
1712334600	60.675	-0.95	-1.54	60.8	62.815	60.17	334
1712248200	61.625	0.6	0.98	61.38	61.89	61.135	3238
1712161800	61.025	0.25	0.41	60.57	61.32	60.265	5419
1712075400	60.775	-1.9	-3.02	61.77	62.12	60.585	3822
1711647000	62.67	1.03	1.67	61.96	62.84	61.83	10004
1711560600	61.64	0.82	1.35	61.29	61.795	60.78	4600
1711474200	60.82	-0.19	-0.30	60.94	61.325	60.675	4425
1711387800	61.005	0.01	0.01	60.87	61.505	60.745	855
1711128600	61	-0.58	-0.94	61.72	61.94	60.95	7275
1711042200	61.58	1.58	2.62	61.36	61.975	60.81	20399
1710955800	60.005	0.08	0.13	59.79	60.175	59.565	2196
1710869400	59.93	-0.11	-0.18	59.65	62.09	59.25	4417
1710783000	60.04	0.49	0.82	60.07	60.165	59.41	10009
1710523800	59.55	-0.04	-0.06	59.79	62.09	59.34	9489
1710437400	59.585	-1	-1.65	60.66	60.76	59.41	1475
1710351000	60.585	0.43	0.71	60.32	60.925	60.105	1323
1710264600	60.155	-0.36	-0.59	61.01	62.64	59.975	4952
1710178200	60.51	-0.63	-1.03	60.82	60.975	60.11	6378
1709919000	61.14	0.31	0.51	61.15	62.715	60.145	1817
1709832600	60.83	0.41	0.68	59.83	61.34	59.83	2584
1709746200	60.42	-0.09	-0.14	60.23	62.09	60.095	3489
1709659800	60.505	-0.09	-0.14	60.39	60.685	60.015	12587
1709573400	60.59	-0.06	-0.10	60.97	62.7	60.395	17881
1709314200	60.65	0.27	0.45	60.49	60.99	60.05	7203
1709227800	60.38	0.05	0.07	60.23	61.32	59.86	16481
1709141400	60.335	-0.31	-0.50	60.47	60.595	59.885	7156
1709055000	60.64	0.52	0.86	60.13	60.645	59.915	2486
1708968600	60.12	0.2	0.34	59.94	60.56	59.695	2951
1708709400	59.915	0.09	0.14	60.07	60.07	59.375	2266
1708623000	59.83	0.25	0.42	60.15	60.24	59.425	886
1708536600	59.58	-0.46	-0.77	59.8	59.84	59.43	1103
1708450200	60.04	-0.08	-0.13	60.44	60.44	59.63	7797
1708363800	60.12	-0.73	-1.20	60.31	60.38	60.01	2493

BNP Paribas Issuance

Leonteq Securities

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

Rbr Cri - Fundo De Inves...

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