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 (ISAG)
Exchange Traded Fund (ISAG) Historical

ISAG Exchange Traded Fund

41.495

-0.695 (-1.65%)

Last Updated: 03:53:00

Delayed by 15 minutes

ISAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	42.155	0.05	0.13%	42.265	42.365	42.155	603
Dec 17 2024	42.10	-0.86	-1.99%	42.48	42.48	42.10	608
Dec 16 2024	42.955	-0.20	-0.45%	43.10	43.10	42.895	4,201
Dec 13 2024	43.15	-0.38	-0.87%	43.45	43.455	43.015	441
Dec 12 2024	43.53	0.02	0.06%	43.595	43.595	43.485	118
Dec 11 2024	43.505	0.47	1.08%	43.35	43.53	43.35	604
Dec 10 2024	43.04	-0.56	-1.28%	43.35	43.44	43.04	378
Dec 09 2024	43.60	0.45	1.04%	43.00	43.60	42.98	594
Dec 06 2024	43.15	-0.35	-0.80%	43.14	43.25	43.065	2,892
Dec 05 2024	43.50	-0.08	-0.18%	43.605	43.635	43.50	338
Dec 04 2024	43.58	-0.62	-1.40%	44.00	44.075	43.58	4,005
Dec 03 2024	44.20	0.25	0.57%	44.16	44.20	44.055	474
Dec 02 2024	43.95	0.25	0.57%	43.845	44.00	43.845	11,647
Nov 29 2024	43.70	0.19	0.43%	43.67	43.70	43.555	690
Nov 28 2024	43.515	-0.02	-0.05%	43.525	43.525	43.485	1,407
Nov 27 2024	43.535	-0.07	-0.16%	43.54	43.63	43.535	1,431
Nov 26 2024	43.605	-0.50	-1.12%	43.80	43.80	43.49	1,602
Nov 25 2024	44.10	0.25	0.57%	43.81	44.105	43.765	787
Nov 22 2024	43.85	0.37	0.84%	43.50	43.855	43.50	1,012
Nov 21 2024	43.485	0.91	2.14%	42.865	43.485	42.865	276
Nov 20 2024	42.575	0.38	0.89%	42.435	42.575	42.40	641
Nov 19 2024	42.20	-0.19	-0.44%	42.445	42.475	42.20	671
Nov 18 2024	42.385	-0.03	-0.07%	42.37	42.40	42.32	764
Nov 15 2024	42.415	0.27	0.63%	42.10	42.415	42.00	400
Nov 14 2024	42.15	0.03	0.07%	42.12	42.365	41.905	8,165
Nov 13 2024	42.12	-0.45	-1.06%	41.995	42.12	41.80	1,172
Nov 12 2024	42.57	0.16	0.38%	42.41	42.57	42.30	928
Nov 11 2024	42.41	0.27	0.64%	42.16	42.455	42.16	932
Nov 08 2024	42.14	-0.07	-0.15%	42.14	42.14	42.06	223
Nov 07 2024	42.205	-0.38	-0.88%	42.24	42.40	42.205	819
Nov 06 2024	42.58	0.98	2.37%	43.105	43.38	42.58	2,183
Nov 05 2024	41.595	-0.56	-1.33%	41.985	42.00	41.595	1,045
Nov 04 2024	42.155	0.27	0.66%	41.80	42.155	41.795	406
Nov 01 2024	41.88	0.07	0.17%	41.555	41.88	41.555	355
Oct 31 2024	41.81	-0.23	-0.54%	41.82	41.82	41.75	155
Oct 30 2024	42.035	-0.33	-0.78%	41.96	42.035	41.92	462
Oct 29 2024	42.365	0.02	0.04%	42.34	42.365	42.215	198
Oct 28 2024	42.35	0.19	0.45%	42.20	42.35	42.055	1,116
Oct 25 2024	42.16	-0.04	-0.08%	42.125	42.16	42.04	215
Oct 24 2024	42.195	0.16	0.39%	42.165	42.195	42.09	244
Oct 23 2024	42.03	0.05	0.13%	41.985	42.03	41.885	739
Oct 22 2024	41.975	-0.03	-0.07%	41.995	41.995	41.77	1,701
Oct 21 2024	42.005	-0.01	-0.01%	42.195	42.28	42.005	252
Oct 18 2024	42.01	-0.30	-0.71%	42.455	42.52	42.01	644
Oct 17 2024	42.31	-0.15	-0.34%	42.19	42.31	42.19	834
Oct 16 2024	42.455	0.17	0.41%	42.135	42.455	41.99	1,520
Oct 15 2024	42.28	0.05	0.13%	42.20	42.30	42.17	251
Oct 14 2024	42.225	-0.08	-0.18%	42.19	42.315	42.155	1,190
Oct 11 2024	42.30	0.43	1.04%	41.96	42.30	41.865	782
Oct 10 2024	41.865	-0.12	-0.29%	41.98	41.98	41.845	341
Oct 09 2024	41.985	0.09	0.23%	41.685	41.985	41.685	2,334
Oct 08 2024	41.89	-0.70	-1.63%	42.00	42.165	41.855	564
Oct 07 2024	42.585	-0.07	-0.16%	42.47	42.61	42.47	602
Oct 04 2024	42.655	0.45	1.08%	42.26	42.73	42.25	3,430
Oct 03 2024	42.20	-0.38	-0.89%	42.215	42.34	42.07	3,635
Oct 02 2024	42.58	0.64	1.53%	42.45	42.58	42.27	2,413
Oct 01 2024	41.94	0.43	1.04%	41.795	42.09	41.745	779
Sep 30 2024	41.51	-0.09	-0.22%	41.82	41.82	41.51	404
Sep 27 2024	41.60	0.36	0.86%	41.41	41.60	41.41	2,096
Sep 26 2024	41.245	0.38	0.93%	40.84	41.30	40.84	1,555
Sep 25 2024	40.865	-0.24	-0.57%	40.925	41.08	40.785	376
Sep 24 2024	41.10	0.24	0.59%	41.09	41.10	41.00	190
Sep 23 2024	40.86	0.33	0.80%	40.75	40.935	40.655	296
Sep 20 2024	40.535	-0.25	-0.60%	40.92	41.04	40.535	426

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