Ishr G Sustain Historical Data - IGSG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr G Sustain (IGSG)
Ishr G Sustain (IGSG) Historical

Ishr G Sustain (IGSG)

5,717.00

-17.00

(-0.30%)

Closed November 04 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
1730482200	5734	12	0.21	5734	5734	5734	221
1730395800	5722	-47.5	-0.82	5707	5804.5	5690	5287
1730309400	5769.5	14	0.24	5756	5792	5755.5	115
1730223000	5755.5	-16	-0.28	5772	5784	5741	8011
1730136600	5771.5	6	0.10	5771.5	5771.5	5771.5	2542
1729873800	5765.5	9.5	0.17	5765.5	5765.5	5765.5	240
1729787400	5756	-15.5	-0.27	5769	5835.5	5687	1232
1729701000	5771.5	-11	-0.19	5767	5774	5767	2068
1729614600	5782.5	10.5	0.18	5781	5795.5	5750.5	2109
1729528200	5772	-29.5	-0.51	5793	5810.5	5767.5	2203
1729269000	5801.5	7	0.12	5785	5804.5	5775	652
1729182600	5794.5	1.5	0.03	5801	5879.5	5712.5	1124
1729096200	5793	25	0.43	5777	5795.5	5775	600
1729009800	5768	-58.5	-1.00	5830	5838.5	5762.5	1224
1728923400	5826.5	38.5	0.67	5793	5832.5	5783.5	1312
1728664200	5788	22.5	0.39	5749	5832	5749	297
1728577800	5765.5	13.5	0.23	5758	5838.5	5726.5	293
1728491400	5752	22	0.38	5719	5756.5	5713.5	1410
1728405000	5730	-27.5	-0.48	5730	5730	5730	65
1728318600	5757.5	25.5	0.44	5752	5772.5	5735.5	2820
1728059400	5732	7.5	0.13	5732	5828	5709	2267
1727973000	5724.5	33.5	0.59	5722	5797.5	5654.5	3914
1727886600	5691	24	0.42	5671	5702.5	5669	3248
1727800200	5667	21	0.37	5678	5707	5643	1326
1727713800	5646	-52.5	-0.92	5646	5646	5646	35
1727454600	5698.5	31	0.55	5682	5704	5664	68
1727368200	5667.5	23.5	0.42	5693	5769	5663	61
1727281800	5644	6	0.11	5617	5658	5608.5	646
1727195400	5638	-7.5	-0.13	5639	5642.5	5609.5	242
1727109000	5645.5	3.5	0.06	5651	5658	5632.5	274
1726849800	5642	-41.5	-0.73	5642	5642	5642	76
1726763400	5683.5	57	1.01	5683.5	5683.5	5683.5	303
1726677000	5626.5	-49.5	-0.87	5657	5657	5609.5	3272
1726590600	5676	42.5	0.75	5672	5680.5	5644	3978
1726504200	5633.5	-8.5	-0.15	5633.5	5633.5	5633.5	173
1726245000	5642	37.5	0.67	5642	5642	5642	4
1726158600	5604.5	65.5	1.18	5602	5614	5595.5	342
1726072200	5539	-25	-0.45	5558	5641.5	5503.5	284
1725985800	5564	14	0.25	5563	5576.5	5549	1523
1725899400	5550	57	1.04	5550	5550	5550	913
1725640200	5493	-52.5	-0.95	5515	5622	5489.5	1642
1725553800	5545.5	-36	-0.64	5585	5649.5	5544.5	6576
1725467400	5581.5	-55.5	-0.98	5581.5	5581.5	5581.5	103
1725381000	5637	-36.5	-0.64	5688	5727	5634.5	8127
1725294600	5673.5	21	0.37	5685	5685	5650.5	2673
1725035400	5652.5	-7	-0.12	5653	5674	5638.5	1775
1724949000	5659.5	53.5	0.95	5638	5667	5625.5	847
1724862600	5606	4	0.07	5635	5635	5603	13
1724776200	5602	-11.5	-0.20	5616	5623	5588.5	1791
1724430600	5613.5	-13.5	-0.24	5634	5691	5552	81
1724344200	5627	-23	-0.41	5648	5648	5625.5	62
1724257800	5650	-3	-0.05	5650	5650	5650	324
1724171400	5653	-13.5	-0.24	5677	5682.5	5647	93
1724085000	5666.5	20.5	0.36	5660	5668.5	5650	1217
1723825800	5646	11.5	0.20	5642	5653	5627.5	1155
1723739400	5634.5	54	0.97	5634	5638.5	5632.5	554
1723653000	5580.5	17.5	0.31	5572	5582.5	5555.5	1306
1723566600	5563	39	0.71	5539	5616.5	5485	1819
1723480200	5524	3	0.05	5537	5557.5	5519.5	1468
1723221000	5521	-7.5	-0.14	5536	5552	5511	104
1723134600	5528.5	-1.5	-0.03	5454	5585.5	5442	1549
1723048200	5530	101.5	1.87	5516	5545	5506	1886
1722961800	5428.5	41	0.76	5430	5459	5379.5	354
1722875400	5387.5	-77.5	-1.42	5378	5483.5	5252	14669

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