Exchange Traded Fund Historical Data - IEGE | ADVFN

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

Get Started

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

Exchange Traded Fund (IEGE)

99.95

0.03

(0.03%)

Closed July 11 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
1720713300	99.95	0.03	0.03	99.92	99.97	99.91	4748
1720626900	99.92	0.02	0.02	99.97	99.97	99.88	9285
1720540500	99.9	0.01	0.01	99.85	99.9	99.85	4880
1720454100	99.89	0.06	0.06	99.9	99.9	99.86	12971
1720194900	99.83	0	0.00	99.84	99.88	99.82	4948
1720108500	99.83	0	0.00	99.84	99.86	99.81	11113
1720022100	99.83	0.03	0.03	99.84	99.88	99.78	15218
1719935700	99.8	-0.01	-0.01	99.81	99.82	99.77	12109
1719849300	99.81	0.02	0.02	99.82	99.82	99.77	4817
1719590100	99.79	0.02	0.02	99.73	99.89	99.73	17698
1719503700	99.77	0.03	0.03	99.76	99.81	99.76	2803
1719417300	99.74	0.02	0.02	99.81	99.81	99.74	25236
1719330900	99.72	0.02	0.02	99.76	99.76	99.71	64911
1719244500	99.7	-0.03	-0.03	99.76	99.76	99.7	9313
1718985300	99.73	0.02	0.02	99.73	99.75	99.72	6337
1718898900	99.71	0.05	0.05	99.69	99.72	99.67	16108
1718812500	99.66	-0.03	-0.03	99.71	99.76	99.66	2673
1718726100	99.69	0.05	0.05	99.64	99.71	99.64	6870
1718639700	99.64	-0.01	-0.01	99.65	99.71	99.64	6402
1718380500	99.65	0.04	0.04	99.64	99.67	99.61	11421
1718294100	99.61	0.02	0.02	99.6	99.65	99.6	3004
1718207700	99.59	0.04	0.04	99.63	99.63	99.53	7286
1718121300	99.55	-0.02	-0.02	99.59	99.61	99.54	9150
1718034900	99.57	0	0.00	99.54	99.58	99.54	3196
1717775700	99.57	0.01	0.01	99.57	99.59	99.55	9389
1717689300	99.56	0.02	0.02	99.57	99.59	99.53	7358
1717602900	99.54	0.02	0.02	99.55	99.56	99.53	5130
1717516500	99.52	0.03	0.03	99.51	99.55	99.51	8032
1717430100	99.49	0.01	0.01	99.55	99.55	99.48	12561
1717170900	99.48	0.02	0.02	99.49	99.52	99.47	2455
1717084500	99.46	0.01	0.01	99.48	99.55	99.45	17491
1716998100	99.45	0	0.00	99.42	99.46	99.41	9669
1716911700	99.45	-0.02	-0.02	99.41	99.47	99.41	13286
1716825300	99.47	0.06	0.06	99.4	99.47	99.4	13959
1716566100	99.41	-0.02	-0.02	99.4	99.44	99.4	8393
1716479700	99.43	0.03	0.03	99.4	99.49	99.38	15052
1716393300	99.4	0.01	0.01	99.39	99.41	99.37	30912
1716306900	99.39	0.05	0.05	99.38	99.4	99.35	8628
1716220500	99.34	-0.04	-0.04	99.43	99.43	99.34	6902
1715961300	99.38	0.01	0.01	99.34	99.38	99.34	7867
1715874900	99.37	0.02	0.02	99.3	99.38	99.3	3109
1715788500	99.35	0.05	0.05	99.32	99.37	99.31	6686
1715702100	99.3	-0.01	-0.01	99.32	99.33	99.29	6828
1715615700	99.31	0.06	0.06	99.29	99.32	99.28	11803
1715356500	99.25	-0.03	-0.03	99.3	99.31	99.25	6803
1715270100	99.28	0.02	0.02	99.35	99.35	99.25	17105
1715183700	99.26	0	0.00	99.34	99.34	99.23	5222
1715097300	99.26	0.05	0.05	99.17	99.28	99.17	11612
1715010900	99.21	-0.02	-0.02	99.36	99.36	99.17	4157
1714751700	99.23	0	0.00	99.25	99.32	99.21	8930
1714665300	99.23	0.07	0.07	98.92	99.23	98.92	4562
1714492500	99.16	-0.01	-0.01	99.19	99.19	99.13	4395
1714406100	99.17	0.01	0.01	99.18	99.2	99.15	4074
1714146900	99.16	0.04	0.04	99.13	99.16	99.12	3620
1714060500	99.12	0.02	0.02	99.15	99.15	99.11	3205
1713974100	99.1	-0.02	-0.02	99.11	99.13	99.08	26396
1713887700	99.12	0	0.00	99.09	99.12	99.08	7804
1713801300	99.12	0.06	0.06	99.1	99.12	99.08	4769
1713542100	99.06	0.01	0.01	99.06	99.11	99.06	8609
1713455700	99.05	-0.02	-0.02	99.09	99.1	99.05	5992
1713369300	99.07	0.05	0.05	99.02	99.07	99.02	4310
1713282900	99.02	-0.04	-0.04	99.02	99.06	99.02	10704
1713196500	99.06	0.02	0.02	99.05	99.06	99.02	7244
1712937300	99.04	0.08	0.08	99.04	99.05	99.01	8618

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