Ivz Msci Usa D Historical Data - MXUD | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Msci Usa D (MXUD)
Ivz Msci Usa D (MXUD) Historical

Ivz Msci Usa D (MXUD)

73.215

0.115

(0.16%)

Closed July 29 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
1722270600	73.215	0.12	0.16	73.64	73.965	73.085	474
1722011400	73.1	0.02	0.03	73.1	73.1	73.1	0
1721925000	73.075	-0.2	-0.27	73.075	73.075	73.075	0
1721838600	73.27	-1.6	-2.14	73.27	73.27	73.27	0
1721752200	74.87	0.66	0.89	74.87	74.87	74.87	0
1721665800	74.21	0.3	0.41	74.59	74.61	74.17	510
1721406600	73.905	-0.58	-0.77	73.905	73.905	73.905	0
1721320200	74.48	-0.65	-0.86	74.48	74.48	74.48	0
1721233800	75.125	-0.68	-0.90	75.125	75.125	75.125	0
1721147400	75.805	-0.04	-0.05	75.8	76.07	75.385	280
1721061000	75.84	0.29	0.38	75.84	75.84	75.84	0
1720801800	75.55	0.58	0.77	75.55	75.55	75.55	0
1720715400	74.97	0.02	0.03	74.97	74.97	74.97	0
1720629000	74.95	0.22	0.29	74.95	74.95	74.95	0
1720542600	74.73	0.05	0.06	74.73	74.73	74.73	0
1720456200	74.685	0.34	0.45	74.685	74.685	74.685	0
1720197000	74.35	0.25	0.34	74.35	74.35	74.35	0
1720110600	74.1	0.13	0.18	74.1	74.1	74.1	0
1720024200	73.97	0.55	0.75	73.97	73.97	73.97	0
1719937800	73.42	0.23	0.31	73.42	73.42	73.42	0
1719851400	73.19	-0.47	-0.63	73.19	73.19	73.19	0
1719592200	73.655	0.36	0.49	73.655	73.655	73.655	0
1719505800	73.295	0.17	0.23	73.295	73.295	73.295	0
1719419400	73.13	0.01	0.01	73.13	73.13	73.13	0
1719333000	73.12	-0.28	-0.38	73.08	73.37	72.715	74
1719246600	73.4	0.29	0.39	73.4	73.4	73.4	0
1718987400	73.115	-0.42	-0.57	73.19	73.79	71.895	657
1718901000	73.535	0.04	0.05	73.535	73.535	73.535	0
1718814600	73.495	0.2	0.27	73.495	73.495	73.495	0
1718728200	73.3	0.47	0.64	73.3	73.3	73.3	0
1718641800	72.835	0.29	0.41	72.835	72.835	72.835	0
1718382600	72.54	0.02	0.02	72.53	72.57	72.29	75
1718296200	72.525	-0.58	-0.79	72.525	72.525	72.525	0
1718209800	73.105	1.24	1.72	73.105	73.105	73.105	0
1718123400	71.87	0	0.00	71.87	71.87	71.87	0
1718037000	71.87	-0.05	-0.07	71.62	71.88	71.62	698
1717777800	71.92	0.03	0.05	71.92	71.92	71.92	0
1717691400	71.885	0.34	0.48	71.885	71.885	71.885	0
1717605000	71.54	0.82	1.15	71.54	71.54	71.54	0
1717518600	70.725	-0.07	-0.09	70.725	70.725	70.725	0
1717432200	70.79	0.82	1.16	71.06	71.335	70.635	279
1717173000	69.975	-0.59	-0.83	69.975	69.975	69.975	0
1717086600	70.56	-0.32	-0.45	70.56	70.56	70.56	0
1717000200	70.88	-0.48	-0.67	70.88	70.88	70.88	0
1716913800	71.36	-0.01	-0.01	71.43	71.875	71.07	152
1716568200	71.37	-0.07	-0.10	71.37	71.37	71.37	0
1716481800	71.44	-0.1	-0.14	71.6	71.655	71.2	300
1716395400	71.54	0.06	0.08	71.54	71.54	71.54	0
1716309000	71.48	-0.11	-0.15	71.36	71.75	70.895	76
1716222600	71.59	0.32	0.45	71.59	71.59	71.59	0
1715963400	71.27	-0.33	-0.46	71.27	71.27	71.27	0
1715877000	71.6	0.44	0.63	71.6	71.6	71.6	0
1715790600	71.155	0.84	1.19	71.155	71.155	71.155	0
1715704200	70.32	0.13	0.19	70.32	70.32	70.32	0
1715617800	70.185	0.05	0.07	70.27	70.425	70.14	77
1715358600	70.135	0.14	0.19	70.135	70.135	70.135	0
1715272200	70	0.31	0.44	70	70	70	0
1715185800	69.69	-0.15	-0.21	69.69	69.69	69.69	0
1715099400	69.84	1.12	1.62	69.84	69.84	69.84	0
1714753800	68.725	1.01	1.48	68.725	68.725	68.725	0
1714667400	67.72	0.22	0.32	67.72	67.72	67.72	0
1714581000	67.505	-0.83	-1.21	67.505	67.505	67.505	0
1714494600	68.335	-0.4	-0.57	68.335	68.335	68.335	0

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