Exchange Traded Fund Historical Data - CSUK | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (CSUK)
Exchange Traded Fund (CSUK) Historical

Exchange Traded Fund (CSUK)

175.56

1.26

(0.72%)

Closed December 28 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
1735318500	175.56	0.94	0.54	175.22	175.56	175.04	670
1734972900	174.62	1.7	0.98	174.24	174.62	174.24	52
1734713700	172.92	-2.2	-1.26	173.86	173.86	172.92	11
1734627300	175.12	-2.48	-1.40	175.12	175.12	175.12	10
1734540900	177.6	0	0.00	177.6	177.6	177.6	0
1734454500	177.6	-0.62	-0.35	177.18	177.6	177.18	4
1734368100	178.22	-0.96	-0.54	178.06	178.22	178.06	48
1734108900	179.18	-0.62	-0.34	179.18	179.18	179.18	132
1734022500	179.8	-0.32	-0.18	180.4	180.4	179.72	784
1733936100	180.12	0.5	0.28	180.3	180.3	180.12	877
1733849700	179.62	-0.64	-0.36	179.72	179.72	179.62	88
1733763300	180.26	1.2	0.67	180.26	180.26	180.26	75
1733504100	179.06	-0.7	-0.39	179.6	180.18	179.04	2008
1733417700	179.76	0	0.00	179.76	179.76	179.76	0
1733331300	179.76	-0.24	-0.13	180.1	180.1	179.74	82
1733244900	180	1.32	0.74	180	180	180	1
1733158500	178.68	0.74	0.42	179.06	179.58	178.68	713
1732899300	177.94	0.08	0.04	177.8	177.94	177.42	789
1732812900	177.86	0.98	0.55	178.08	178.08	177.86	166
1732726500	176.88	0	0.00	176.88	176.88	176.88	0
1732640100	176.88	-0.78	-0.44	176.88	176.88	176.88	6
1732553700	177.66	-0.14	-0.08	177.66	177.7	177.66	300
1732294500	177.8	5.52	3.20	176.5	177.8	176.5	8
1732208100	172.28	0	0.00	172.28	172.28	172.28	0
1732121700	172.28	0	0.00	172.28	172.28	172.28	0
1732035300	172.28	0	0.00	172.28	172.28	172.28	0
1731948900	172.28	-0.48	-0.28	172.28	172.28	172.28	104
1731689700	172.76	1.26	0.73	172.96	172.96	172.76	304
1731603300	171.5	0	0.00	171.5	171.5	171.5	0
1731516900	171.5	-3.94	-2.25	172.18	172.18	171.5	413
1731430500	175.44	0	0.00	175.44	175.44	175.44	0
1731344100	175.44	0.38	0.22	175.3	175.7	175.3	2281
1731084900	175.06	0	0.00	175.06	175.06	175.06	0
1730998500	175.06	0.56	0.32	174.88	175.06	174.88	346
1730912100	174.5	0.94	0.54	176.2	176.2	173.96	641
1730825700	173.56	-0.04	-0.02	173.56	173.56	173.56	1
1730739300	173.6	0.68	0.39	173.6	173.6	173.6	5
1730480100	172.92	0.34	0.20	172.76	172.92	172.76	50
1730393700	172.58	-1.68	-0.96	172.58	172.58	172.58	3
1730307300	174.26	-3.14	-1.77	175.02	175.02	174.26	107
1730220900	177.4	0	0.00	177.4	177.4	177.4	0
1730134500	177.4	0.76	0.43	177.4	177.4	177.4	24
1729871700	176.64	-1.3	-0.73	176.64	176.64	176.64	49
1729785300	177.94	0.7	0.39	177.94	177.94	177.94	52
1729698900	177.24	0	0.00	177.24	177.24	177.24	0
1729612500	177.24	-1.36	-0.76	177.24	177.24	177.24	112
1729526100	178.6	-0.6	-0.33	179.4	179.4	178.46	258
1729266900	179.2	0.06	0.03	179.36	179.6	179.2	260
1729180500	179.14	1.98	1.12	177.5	179.14	177.5	147
1729094100	177.16	0.64	0.36	176.8	177.16	176.7	172
1729007700	176.52	0.78	0.44	177	177	176.5	134
1728921300	175.74	0.12	0.07	175.74	175.74	175.74	6
1728662100	175.62	0.86	0.49	175.36	175.62	175.36	24
1728575700	174.76	0	0.00	174.76	174.76	174.76	0
1728489300	174.76	0.64	0.37	174.78	174.78	174.76	92
1728402900	174.12	-2.04	-1.16	174.16	174.38	174.12	265
1728316500	176.16	0.9	0.51	176.16	176.16	176.16	2
1728057300	175.26	-0.88	-0.50	175.36	175.5	175.26	130
1727970900	176.14	-0.46	-0.26	176.86	176.86	176.14	61
1727884500	176.6	0	0.00	176.6	176.6	176.6	0
1727798100	176.6	0.56	0.32	176.62	176.62	176.6	15
1727711700	176.04	-1.16	-0.65	176.8	176.8	176.04	128
1727452500	177.2	0.56	0.32	177.2	177.2	177.2	2

Exchange Traded

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