Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
30IG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.0869 | 0.02 | 0.42% | 5.0761 | 5.0869 | 5.0725 | 72,775 |
| Jul 25 2024 | 5.0656 | -0.01 | -0.16% | 5.0656 | 5.0656 | 5.0656 | 50 |
| Jul 24 2024 | 5.0735 | 0.02 | 0.37% | 5.0723 | 5.0735 | 5.0689 | 11,035 |
| Jul 23 2024 | 5.055 | -0.01 | -0.18% | 5.055 | 5.055 | 5.055 | 4,500 |
| Jul 22 2024 | 5.0641 | 0.02 | 0.38% | 5.0655 | 5.0655 | 5.0593 | 57,875 |
| Jul 19 2024 | 5.0451 | -0.04 | -0.87% | 5.0644 | 5.0658 | 5.0451 | 8,532 |
| Jul 18 2024 | 5.0896 | 0.02 | 0.48% | 5.0571 | 5.0896 | 5.0571 | 1,500 |
| Jul 17 2024 | 5.0655 | 0.00 | 0.06% | 5.0599 | 5.0655 | 5.0538 | 6,075 |
| Jul 16 2024 | 5.0625 | 0.00 | 0.01% | 5.0625 | 5.0625 | 5.0625 | 5,834 |
| Jul 15 2024 | 5.0619 | 0.03 | 0.58% | 5.0717 | 5.0717 | 5.0471 | 17,807 |
| Jul 12 2024 | 5.0325 | 0.00 | 0.00% | 5.0325 | 5.0325 | 5.0325 | 0 |
| Jul 11 2024 | 5.0325 | 0.00 | 0.00% | 5.0325 | 5.0325 | 5.0325 | 0 |
| Jul 10 2024 | 5.0325 | 0.00 | 0.03% | 5.039 | 5.039 | 5.0325 | 59,430 |
| Jul 09 2024 | 5.0311 | -0.02 | -0.30% | 5.0325 | 5.0325 | 5.0311 | 1,140 |
| Jul 08 2024 | 5.0463 | 0.04 | 0.84% | 5.0345 | 5.0463 | 5.0345 | 22,222 |
| Jul 05 2024 | 5.0045 | 0.00 | 0.00% | 5.0045 | 5.0045 | 5.0045 | 0 |
| Jul 04 2024 | 5.0045 | 0.00 | 0.00% | 5.0045 | 5.0045 | 5.0045 | 0 |
| Jul 03 2024 | 5.0045 | -0.01 | -0.16% | 5.0165 | 5.0165 | 5.0045 | 10,000 |
| Jul 02 2024 | 5.0127 | 0.01 | 0.16% | 5.0013 | 5.0127 | 4.9999 | 9,956 |
| Jul 01 2024 | 5.0047 | 0.00 | -0.05% | 5.0047 | 5.0047 | 5.0047 | 5,406 |
| Jun 28 2024 | 5.0074 | 0.00 | -0.04% | 5.0183 | 5.0183 | 5.0074 | 31,000 |
| Jun 27 2024 | 5.0093 | -0.01 | -0.15% | 5.0069 | 5.0093 | 5.0069 | 6,070 |
| Jun 26 2024 | 5.017 | 0.01 | 0.15% | 5.017 | 5.017 | 5.017 | 2,990 |
| Jun 25 2024 | 5.0094 | 0.00 | -0.04% | 5.0094 | 5.0094 | 5.0094 | 2,994 |
| Jun 24 2024 | 5.0115 | 0.00 | -0.08% | 5.0115 | 5.0115 | 5.0115 | 2,111 |
| Jun 21 2024 | 5.0155 | 0.00 | 0.09% | 5.0383 | 5.0383 | 5.0135 | 20,393 |
| Jun 20 2024 | 5.0112 | 0.00 | -0.09% | 5.0188 | 5.0188 | 5.0112 | 10,045 |
| Jun 19 2024 | 5.0155 | 0.02 | 0.33% | 5.0191 | 5.0291 | 5.0155 | 43,000 |
| Jun 18 2024 | 4.999 | 0.00 | -0.02% | 4.999 | 4.999 | 4.999 | 20,014 |
| Jun 17 2024 | 5.00 | -0.04 | -0.71% | 5.00 | 5.00 | 5.00 | 100,000 |
| Jun 14 2024 | 5.036 | 0.02 | 0.46% | 5.017 | 5.036 | 5.017 | 21,015 |
| Jun 13 2024 | 5.013 | 0.04 | 0.88% | 5.007 | 5.013 | 5.001 | 5,307 |
| Jun 12 2024 | 4.9695 | 0.00 | 0.00% | 4.9695 | 4.9695 | 4.9695 | 0 |
| Jun 11 2024 | 4.9695 | 0.00 | 0.00% | 4.9695 | 4.9695 | 4.9695 | 0 |
| Jun 10 2024 | 4.9695 | -0.02 | -0.31% | 4.989 | 4.989 | 4.9695 | 8,640 |
| Jun 07 2024 | 4.985 | -0.02 | -0.34% | 4.997 | 4.997 | 4.985 | 26,000 |
| Jun 06 2024 | 5.002 | -0.02 | -0.38% | 5.006 | 5.006 | 5.001 | 21,986 |
| Jun 05 2024 | 5.021 | 0.02 | 0.40% | 5.00 | 5.021 | 5.00 | 11,140 |
| Jun 04 2024 | 5.001 | 0.01 | 0.14% | 5.001 | 5.001 | 5.001 | 400 |
| Jun 03 2024 | 4.994 | 0.01 | 0.28% | 4.9895 | 5.001 | 4.9895 | 17,059 |
| May 31 2024 | 4.98 | 0.01 | 0.14% | 4.97 | 4.98 | 4.97 | 7,400 |
| May 30 2024 | 4.973 | 0.00 | 0.00% | 4.973 | 4.973 | 4.973 | 600 |
| May 29 2024 | 4.973 | -0.02 | -0.46% | 4.99 | 4.99 | 4.973 | 12,015 |
| May 28 2024 | 4.996 | -0.01 | -0.14% | 4.996 | 4.996 | 4.996 | 2,901 |
