ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Ivz Phys Btic

Ivz Phys Btic (BTIC)

94.37
1.35
(1.45%)
Closed February 15 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
173955420094.371.351.4594.3794.3794.370
173946780093.0250.040.0493.02593.02593.0250
173938140092.985-1.22-1.2992.98592.98592.9850
173929500094.2-0.42-0.4494.294.294.20
173920860094.615-1.05-1.0994.61594.61594.6150
173894940095.661.021.0895.6695.6695.660
173886300094.64-0.71-0.7494.6494.6494.640
173877660095.35-1.94-1.999597.69594.365100
173869020097.290.940.9897.2997.2997.290
173860380096.35-5.87-5.7496.3596.3596.350
1738344600102.22-1.08-1.04102.22102.22102.220
1738258200103.2953.984.00102.74104.8395.5128
173817180099.32-0.15-0.1599.3299.3299.320
173808540099.471.211.2399.4799.4799.470
173799900098.26-5.09-4.9398.2698.2698.260
1737739800103.35-0.01-0.00103.35103.35103.350
1737653400103.3552.021.9999.68104.65593.745842
1737567000101.34-1.45-1.41102.6102.925100.95100
1737480600102.79-0.16-0.16102.79102.79102.790
1737394200102.950.910.89105105.375100.93100
1737135000102.044.814.9498.5102.2398.465250
173704860097.2350.470.4997.23597.23597.2350
173696220096.7653.393.6296.76596.76596.7650
173687580093.384.014.4893.3893.3893.380
173678940089.375-1.69-1.8688.6190.7587250
173653020091.065-0.63-0.6891.06591.06591.0650
173644380091.69-0.81-0.8891.6991.6991.690
173635740092.5-3.02-3.1692.592.592.50
173627100095.515-4.4-4.409696.35594.695180
173618460099.9154.324.5199.91599.91599.9150
173592540095.60.710.7595.695.695.60
173583900094.8855.355.9794.88594.88594.8850
173566620089.5400.0089.5489.5489.540
173557980089.54-2.63-2.8589.5989.9388.965123
173532060092.1651.171.2992.16592.16592.1650
173506140090.99500.0090.99590.99590.9950
173497500090.995-3.88-4.0890.99590.99590.9950
173471580094.87-3.09-3.1591.5495.1989.8252294
173462940097.96-3.2-3.1697.9697.9697.960
1734543000101.16-2.9-2.79101.16101.16101.160
1734456600104.06-0.07-0.06104.06104.06104.060
1734370200104.1256.386.52104.125104.125104.1250
173411100097.75-1.6-1.6197.7597.7597.750
173402460099.350.730.7598.44100.0497.29613
173393820098.6155.596.0198.61598.61598.6150
173385180093.025-2.72-2.8495.2695.992.92050
173376540095.74-1.03-1.0696.6998.6795.055500
173350620096.77-2.22-2.2496.5897.2696.12305
173341980098.996.196.6798.9998.9998.990
173333340092.8-0.73-0.7893.9594.10592.5718
173324700093.53-0.68-0.7293.5393.5393.530
173316060094.21-1.67-1.7494.2194.2194.210
173290140095.8753.133.3795.87595.87595.8750
173281500092.75-0.81-0.8693.2893.82591.68100
173272860093.5551.661.8193.55593.55593.5550
173264220091.895-1.89-2.0191.8592.0389.19127
173255580093.78-2.4-2.5093.7893.7893.780
173229660096.181.371.4496.4696.4694.80552
173221020094.8153.543.8794.5996.1393.27567
173212380091.280.860.9590.5892.9790.58229
173203740090.420.610.6789.7290.6388.835912
173195100089.8152.382.7289.8990.4586.81527
173169180087.441.271.4787.2288.57585.595686

Your Recent History