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

Get Started

Home
Investing
ETFs
UK
LSE
Ivz S&p 600 (USML)
Ivz S&p 600 (USML) Historical

USML Ivz S&p 600

64.705

-1.06 (-1.60%)

Last Updated: 09:45:18

Delayed by 15 minutes

USML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	65.76	-0.44	-0.66%	65.82	66.695	65.495	7,199
Jul 17 2024	66.20	0.74	1.13%	66.71	67.035	65.575	23,854
Jul 16 2024	65.46	1.25	1.95%	64.27	65.585	63.50	23,441
Jul 15 2024	64.21	0.88	1.39%	63.40	64.335	63.27	1,446
Jul 12 2024	63.33	1.06	1.69%	62.89	64.345	61.165	20,619
Jul 11 2024	62.275	2.21	3.67%	60.49	63.385	59.97	21,971
Jul 10 2024	60.07	0.35	0.59%	59.88	60.265	59.745	10,070
Jul 09 2024	59.715	-0.59	-0.97%	60.37	60.47	59.70	2,553
Jul 08 2024	60.30	0.46	0.77%	59.70	60.715	59.625	2,798
Jul 05 2024	59.84	-0.52	-0.85%	60.23	62.975	59.455	389
Jul 04 2024	60.355	0.06	0.11%	60.27	60.51	60.125	106
Jul 03 2024	60.29	0.11	0.18%	60.29	60.655	60.245	7,619
Jul 02 2024	60.18	0.33	0.55%	59.83	60.435	59.61	3,361
Jul 01 2024	59.85	-0.72	-1.19%	61.04	61.04	59.785	3,908
Jun 28 2024	60.57	0.95	1.59%	60.16	60.80	60.145	5,436
Jun 27 2024	59.62	0.09	0.14%	59.62	59.62	59.62	67
Jun 26 2024	59.535	-0.11	-0.18%	59.36	59.56	59.36	309
Jun 25 2024	59.64	-0.90	-1.49%	60.73	60.73	59.50	1,640
Jun 24 2024	60.54	0.91	1.52%	59.76	60.585	59.745	2,163
Jun 21 2024	59.635	-0.30	-0.49%	59.76	59.965	59.25	5,350
Jun 20 2024	59.93	0.23	0.38%	59.97	60.13	59.455	2,829
Jun 19 2024	59.705	-0.24	-0.39%	59.92	59.965	59.555	365
Jun 18 2024	59.94	0.81	1.36%	59.74	62.73	59.615	17,220
Jun 17 2024	59.135	-0.13	-0.22%	59.21	59.315	58.915	4,988
Jun 14 2024	59.265	-0.83	-1.38%	59.77	59.885	59.01	7,127
Jun 13 2024	60.095	-1.43	-2.32%	60.91	63.21	59.815	4,657
Jun 12 2024	61.52	1.75	2.93%	61.12	61.92	60.965	15,079
Jun 11 2024	59.77	-0.10	-0.17%	60.11	60.275	59.245	6,832
Jun 10 2024	59.87	-0.54	-0.89%	59.95	60.15	59.44	1,316
Jun 07 2024	60.41	-0.83	-1.36%	61.03	63.36	60.04	171
Jun 06 2024	61.24	-0.01	-0.02%	61.32	61.60	61.00	331
Jun 05 2024	61.25	0.23	0.39%	60.94	62.945	60.125	1,498
Jun 04 2024	61.015	-0.74	-1.20%	61.15	63.255	60.955	2,126
Jun 03 2024	61.755	0.37	0.59%	62.24	62.81	61.65	4,680
May 31 2024	61.39	-0.06	-0.09%	61.39	61.94	60.92	1,542
May 30 2024	61.445	0.84	1.38%	60.30	61.445	60.30	316
May 29 2024	60.61	-0.98	-1.59%	60.65	60.85	60.375	1,397
May 28 2024	61.59	0.12	0.20%	61.71	63.265	61.34	3,601
May 24 2024	61.47	0.19	0.31%	61.47	61.47	61.47	195
May 23 2024	61.28	-0.73	-1.17%	61.82	62.195	61.185	277
May 22 2024	62.005	-0.23	-0.37%	62.10	62.35	61.87	1,071
May 21 2024	62.235	-0.41	-0.65%	62.37	62.37	61.68	2,150
May 20 2024	62.645	0.33	0.52%	62.30	62.78	62.115	4,550
May 17 2024	62.32	-0.14	-0.22%	62.31	62.525	62.12	1,453
May 16 2024	62.46	-0.17	-0.26%	62.71	62.865	62.315	1,156
May 15 2024	62.625	0.30	0.47%	62.87	63.78	61.05	1,077
May 14 2024	62.33	0.27	0.44%	61.87	63.21	60.72	3,321
May 13 2024	62.055	0.63	1.03%	61.69	62.28	61.585	4,603
May 10 2024	61.42	-0.10	-0.16%	62.00	62.245	61.36	4,442
May 09 2024	61.52	0.46	0.75%	61.06	61.665	60.705	5,544
May 08 2024	61.06	-0.63	-1.02%	61.24	61.25	60.475	3,448
May 07 2024	61.69	1.45	2.40%	61.44	61.87	61.11	3,841
May 03 2024	60.245	0.61	1.03%	59.94	62.81	58.69	2,579
May 02 2024	59.63	0.58	0.98%	59.55	60.02	59.17	16,211
May 01 2024	59.05	-0.42	-0.71%	58.80	59.445	58.69	555
Apr 30 2024	59.47	-0.52	-0.87%	59.96	60.02	59.21	1,752
Apr 29 2024	59.99	0.38	0.64%	59.84	60.365	59.675	402
Apr 26 2024	59.61	0.72	1.22%	59.14	60.065	58.975	88
Apr 25 2024	58.89	-0.60	-1.01%	59.31	59.74	58.395	1,825
Apr 24 2024	59.49	-0.15	-0.25%	59.74	59.995	59.285	1,984
Apr 23 2024	59.64	1.20	2.05%	58.85	59.92	58.515	3,148
Apr 22 2024	58.44	0.18	0.32%	58.68	58.835	58.235	3,556

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