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 tools Level up your trading with our powerful tools and real-time insights all in one place.
Ishr Msci Us Sc

Ishr Msci Us Sc (CUSS)

552.43
3.96
(0.72%)
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
1739554200552.429993.960.72552.86556.83552.0054397
1739467800548.475.691.05546.5558.27542.735912
1739381400542.785-8.23-1.49550.41999568.335531.0151043
1739295000551.01-1.42-0.26550.03552.63547.9054167
1739208600552.42999-0.88-0.16554.91557.59551.04999554
1738949400553.30999-8.16-1.45559.67999566.54999540.62147
1738863000561.4654.540.81562570.19547.2056443
1738776600556.929993.360.61553.83557.79999553.0156152
1738690200553.571.840.33547.12553.72545.76971
1738603800551.73-10.29-1.83542.51553.095541.02536617
1738344600562.020.810.14560.67999563.705558.55999980
1738258200561.215.020.90559562.2556.525926
1738171800556.193.140.57556.13559.47554.985374
1738085400553.04999-1.52-0.27552.54557.005551.265818
1737999000554.57-7.16-1.27554.58560.97551.5251123
1737739800561.731.520.27560.63562.445557.79499803
1737653400560.210.520.09558.87560.565555.0952755
1737567000559.69-0.55-0.10560.6563.17999558.5252632
1737480600560.242.620.47555.69560.565553.794991349
1737394200557.624.050.73553.73561.02550.535766
1737135000553.573.690.67551.83557.13551.093886
1737048600549.882.650.48547.82566.52543.621533
1736962200547.2310.972.04540.61570.42999535.481473
1736875800536.2658.131.54535.21566.415529.9151931
1736789400528.13-1.08-0.20527.41999529.395524.0653587
1736530200529.21-12.75-2.35537.91999566.79999527.5951369
1736443800541.963.670.68538.66541.96536.4551824
1736357400538.29-3.24-0.60541.6542.645533.765196
1736271000541.53-8.54-1.55544.92999549.065538.49764
1736184600550.079.621.78544.55999550.99543.294991509
1735925400540.45-0.55-0.10538.01541.9536.281105
17358390005411.740.32539.29999552.105532.03713
1735666200539.264.330.81539.26539.26539.2619
1735579800534.93499-5.22-0.97540.64540.64530.0352103
1735320600540.150.460.09549.1549.1537.92999968
1735061400539.692.330.43539.42999540.635538.6542
1734975000537.36-6.82-1.25540.19540.97535.255810
1734715800544.179995.651.05533.58544.17999528.5751194
1734629400538.53-22.52-4.01538.21566.24532.014820
1734543000561.049990.970.17560.66563.615559.115730
1734456600560.08-5.48-0.97561.9564.66999558.04499232
1734370200565.559992.180.39563.98567.53561.874662
1734111000563.38-7.28-1.28569.16569.16562.294404
1734024600570.66-0.91-0.16572.16999578567.1453247
1733938200571.57-0.4-0.07568.71578.80499566.825743
1733851800571.97-3.11-0.54572.76574.36567.241866
1733765400575.075-0.1-0.02577.14580.025572.6354069
1733506200575.17999-3.31-0.57575.12583.79499573.7051265
1733419800578.49-2.6-0.45581.71583.55499576.535574
1733333400581.094.090.71580.11586.03577.351566
1733247000577-2.89-0.50580.13581.67499576.4052108
1733160600579.89-1.39-0.24580583.67499576.429992681
1732901400581.28-1.94-0.33583.91585.345580.381085
1732815000583.223.50.60580.51583.965579.934998271
1732728600579.72-0.48-0.08581.41586.42999578.983899
1732642200580.2-5.49-0.94580.69583.96576.1249544
1732555800585.6913.822.42579.79588.05999576.91125
1732296600571.878.631.53565.38572.255563.351633
1732210200563.2412.592.29552.87567.145539.6799914915
1732123800550.65-0.08-0.01553.38553.915548.0710518
1732037400550.73-2.84-0.51550.26551.43499542.7751472
1731951000553.572.070.38550.97554.19549.372337
1731691800551.5-10.58-1.88554.32558.45550.04999950

Your Recent History

Delayed Upgrade Clock