Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

USML Ivz S&p 600

60.00

-0.41 (-0.68%)

Last Updated: 04:00:21

Delayed by 15 minutes

USML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	60.41	-0.83	-1.36%	61.03	63.36	60.04	171
Jun 06 2024	61.24	-0.01	-0.02%	61.32	61.60	61.00	331
Jun 05 2024	61.25	0.23	0.39%	60.94	62.945	60.125	1,498
Jun 04 2024	61.015	-0.74	-1.20%	61.15	63.255	60.955	2,126
Jun 03 2024	61.755	0.37	0.59%	62.24	62.81	61.65	4,680
May 31 2024	61.39	-0.06	-0.09%	61.39	61.94	60.92	1,542
May 30 2024	61.445	0.84	1.38%	60.30	61.445	60.30	316
May 29 2024	60.61	-0.98	-1.59%	60.65	60.85	60.375	1,397
May 28 2024	61.59	0.12	0.20%	61.71	63.265	61.34	3,601
May 24 2024	61.47	0.19	0.31%	61.47	61.47	61.47	195
May 23 2024	61.28	-0.73	-1.17%	61.82	62.195	61.185	277
May 22 2024	62.005	-0.23	-0.37%	62.10	62.35	61.87	1,071
May 21 2024	62.235	-0.41	-0.65%	62.37	62.37	61.68	2,150
May 20 2024	62.645	0.33	0.52%	62.30	62.78	62.115	4,550
May 17 2024	62.32	-0.14	-0.22%	62.31	62.525	62.12	1,453
May 16 2024	62.46	-0.17	-0.26%	62.71	62.865	62.315	1,156
May 15 2024	62.625	0.30	0.47%	62.87	63.78	61.05	1,077
May 14 2024	62.33	0.27	0.44%	61.87	63.21	60.72	3,321
May 13 2024	62.055	0.63	1.03%	61.69	62.28	61.585	4,603
May 10 2024	61.42	-0.10	-0.16%	62.00	62.245	61.36	4,442
May 09 2024	61.52	0.46	0.75%	61.06	61.665	60.705	5,544
May 08 2024	61.06	-0.63	-1.02%	61.24	61.25	60.475	3,448
May 07 2024	61.69	1.45	2.40%	61.44	61.87	61.11	3,841
May 03 2024	60.245	0.61	1.03%	59.94	62.81	58.69	2,579
May 02 2024	59.63	0.58	0.98%	59.55	60.02	59.17	16,211
May 01 2024	59.05	-0.42	-0.71%	58.80	59.445	58.69	555
Apr 30 2024	59.47	-0.52	-0.87%	59.96	60.02	59.21	1,752
Apr 29 2024	59.99	0.38	0.64%	59.84	60.365	59.675	402
Apr 26 2024	59.61	0.72	1.22%	59.14	60.065	58.975	88
Apr 25 2024	58.89	-0.60	-1.01%	59.31	59.74	58.395	1,825
Apr 24 2024	59.49	-0.15	-0.25%	59.74	59.995	59.285	1,984
Apr 23 2024	59.64	1.20	2.05%	58.85	59.92	58.515	3,148
Apr 22 2024	58.44	0.18	0.32%	58.68	58.835	58.235	3,556
Apr 19 2024	58.255	-0.16	-0.27%	57.56	58.56	57.13	14,438
Apr 18 2024	58.415	0.45	0.79%	58.03	58.64	57.595	1,512
Apr 17 2024	57.96	-0.04	-0.06%	58.38	58.78	57.90	541
Apr 16 2024	57.995	-0.83	-1.41%	58.32	58.47	57.535	568
Apr 15 2024	58.825	-0.48	-0.81%	59.47	59.685	58.515	7,627
Apr 12 2024	59.305	-0.26	-0.43%	59.91	60.01	59.035	1,422
Apr 11 2024	59.56	-0.37	-0.62%	59.59	61.795	58.915	2,036
Apr 10 2024	59.93	-1.33	-2.16%	61.69	62.735	59.565	5,426
Apr 09 2024	61.255	0.03	0.04%	61.23	61.815	60.945	1,551
Apr 08 2024	61.23	0.56	0.91%	60.73	61.47	60.525	4,376
Apr 05 2024	60.675	-0.95	-1.54%	60.80	62.815	60.17	334
Apr 04 2024	61.625	0.60	0.98%	61.38	61.89	61.135	3,238
Apr 03 2024	61.025	0.25	0.41%	60.57	61.32	60.265	5,419
Apr 02 2024	60.775	-1.90	-3.02%	61.77	62.12	60.585	3,822
Mar 28 2024	62.67	1.03	1.67%	61.96	62.84	61.83	10,004
Mar 27 2024	61.64	0.82	1.35%	61.29	61.795	60.78	4,600
Mar 26 2024	60.82	-0.19	-0.30%	60.94	61.325	60.675	4,425
Mar 25 2024	61.005	0.01	0.01%	60.87	61.505	60.745	855
Mar 22 2024	61.00	-0.58	-0.94%	61.72	61.94	60.95	7,275
Mar 21 2024	61.58	1.58	2.62%	61.36	61.975	60.81	20,399
Mar 20 2024	60.005	0.08	0.13%	59.79	60.175	59.565	2,196
Mar 19 2024	59.93	-0.11	-0.18%	59.65	62.09	59.25	4,417
Mar 18 2024	60.04	0.49	0.82%	60.07	60.165	59.41	10,009
Mar 15 2024	59.55	-0.04	-0.06%	59.79	62.09	59.34	9,489
Mar 14 2024	59.585	-1.00	-1.65%	60.66	60.76	59.41	1,475
Mar 13 2024	60.585	0.43	0.71%	60.32	60.925	60.105	1,323
Mar 12 2024	60.155	-0.36	-0.59%	61.01	62.64	59.975	4,952

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