Ishr Msci Na Historical Data - INAA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Na (INAA)
Ishr Msci Na (INAA) Historical

Ishr Msci Na (INAA)

8,991.50

-5.50

(-0.06%)

Closed February 16 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
1739554200	8991.5	-5.5	-0.06	9036	9047	8963.5	193
1739467800	8997	1.5	0.02	8978	9031.5	8962.5	316
1739381400	8995.5	-51.5	-0.57	9026	9149	8868.5	4953
1739295000	9047	-25	-0.28	9080	9091	9010	2002
1739208600	9072	43.5	0.48	9039	9099.5	9019	873
1738949400	9028.5	-18.5	-0.20	9056	9135	9004	5983
1738863000	9047	119	1.33	9028	9158.5	9025.5	2868
1738776600	8928	-32	-0.36	8902	8937	8866	4654
1738690200	8960	14	0.16	8928	9070	8903	2575
1738603800	8946	-164	-1.80	8948	8988	8873	7367
1738344600	9110	105.5	1.17	9089	9139.5	9077.5	4792
1738258200	9004.5	0.5	0.01	9021	9134	8964.5	4923
1738171800	9004	14	0.16	9033	9063.5	8984.5	2927
1738085400	8990	111.5	1.26	8950	9020	8927.5	3461
1737999000	8878.5	-193	-2.13	8916	8936	8758	21670
1737739800	9071.5	-77.5	-0.85	9134	9149.5	9056	3311
1737653400	9149	-6.5	-0.07	9128	9183.5	9103.5	14798
1737567000	9155.5	94	1.04	9120	9158.5	9084	10744
1737480600	9061.5	-2.5	-0.03	9069	9126	9047.5	19460
1737394200	9064	-54	-0.59	9098	9190	8968	1387
1737135000	9118	109.5	1.22	9048	9136.5	9023	13597
1737048600	9008.5	39.5	0.44	9053	9181.5	8972.5	6207
1736962200	8969	126.5	1.43	8882	9049.5	8857	15167
1736875800	8842.5	32	0.36	8873	9025.5	8825	8271
1736789400	8810.5	-9.5	-0.11	8847	8849.5	8786	7268
1736530200	8820	-57.5	-0.65	8914	8957.5	8787	10012
1736443800	8877.5	35	0.40	8920	8992	8864.5	526
1736357400	8842.5	29	0.33	8782	8880	8763.5	25977
1736271000	8813.5	-73	-0.82	8803	8869.5	8774	7778
1736184600	8886.5	62.5	0.71	8846	8906.5	8817	7626
1735925400	8824	7.5	0.09	8785	8831	8758	1755
1735839000	8816.5	70	0.80	8734	8859.5	8722.5	11065
1735666200	8746.5	27	0.31	8715	8755.5	8671.5	528
1735579800	8719.5	-39	-0.45	8777	8777	8628.5	9757
1735320600	8758.5	-49.5	-0.56	8893	8893	8734.5	3689
1735061400	8808	45.5	0.52	8819	8832	8796.5	774
1734975000	8762.5	15	0.17	8809	8809	8705	455
1734715800	8747.5	45	0.52	8596	8751	8564	6273
1734629400	8702.5	-127.5	-1.44	8635	8724.5	8592	7551
1734543000	8830	20.5	0.23	8826	8852	8786	8261
1734456600	8809.5	-50.5	-0.57	8825	8841	8785	2871
1734370200	8860	-2.5	-0.03	8871	8904.5	8845.5	16808
1734111000	8862.5	0	0.00	8909	8909	8844.5	2636
1734024600	8862.5	11	0.12	8825	8938.5	8712	458
1733938200	8851.5	43	0.49	8793	8923	8782	28
1733851800	8808.5	6.5	0.07	8814	8838	8784.5	803
1733765400	8802	-59	-0.67	8802	8802	8802	89
1733506200	8861	3.5	0.04	8830	8957	8811.5	3543
1733419800	8857.5	-5.5	-0.06	8857.5	8857.5	8857.5	530
1733333400	8863	12	0.14	8873	8880	8862.5	1551
1733247000	8851	-7.5	-0.08	8851	8851	8851	227
1733160600	8858.5	48	0.54	8801	8887	8777	5478
1732901400	8810.5	8.5	0.10	8793	8817.5	8774	11178
1732815000	8802	22.5	0.26	8801	8826	8794.5	3187
1732728600	8779.5	-102	-1.15	8840	8971.5	8766.5	10030
1732642200	8881.5	29	0.33	8847	8888.5	8814	933
1732555800	8852.5	16.5	0.19	8857	8880.5	8824.5	9605
1732296600	8836	89.5	1.02	8801	8887.5	8679	2577
1732210200	8746.5	137	1.59	8660	8754	8641.5	6082
1732123800	8609.5	-18	-0.21	8664	8693	8582.5	4758
1732037400	8627.5	-13	-0.15	8617	8632.5	8549.5	8244
1731951000	8640.5	19.5	0.23	8612	8647.5	8590	2769

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