ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ITPG.GB iShares USD TIPS UCITS ETF

4.8392
0.00 (0.00%)
Jun 14 2024 - Closed
Realtime Data

ITPG.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.8392 0.02 0.36% 4.8308 4.8461 4.8293 346,530
Jun 13 2024 4.8218 -0.01 -0.17% 4.815 4.8263 4.8118 11,094
Jun 12 2024 4.8299 0.04 0.74% 4.8024 4.834 4.6742 11,010
Jun 11 2024 4.7942 -0.01 -0.20% 4.8003 4.805 4.7927 368,055
Jun 10 2024 4.8036 0.00 0.00% 4.8036 4.8036 4.8036 0
Jun 07 2024 4.8036 -0.04 -0.74% 4.8365 4.8387 4.8036 9,637
Jun 06 2024 4.8395 0.01 0.31% 4.8339 4.8425 4.8274 8,348
Jun 05 2024 4.8247 0.01 0.21% 4.8174 4.8361 4.8174 305,620
Jun 04 2024 4.8145 0.01 0.15% 4.8114 4.8238 4.8095 266,722
Jun 03 2024 4.8074 0.01 0.27% 4.7923 4.8105 4.7896 134,075
May 31 2024 4.7946 0.02 0.48% 4.7675 4.7966 4.7675 11,071
May 30 2024 4.7718 0.00 -0.09% 4.7646 4.7753 4.7571 7,950
May 29 2024 4.7761 0.00 0.00% 4.7761 4.7761 4.7761 0
May 28 2024 4.7761 0.00 0.04% 4.79 4.7925 4.7761 1,589
May 24 2024 4.7742 -0.01 -0.16% 4.7826 4.7828 4.7709 26,702
May 23 2024 4.7821 -0.01 -0.16% 4.7985 4.8114 4.7732 305,663
May 22 2024 4.7899 -0.01 -0.12% 4.7853 4.7937 4.7822 230,180
May 21 2024 4.7954 0.01 0.30% 4.7853 4.7989 4.7839 245,751
May 20 2024 4.7812 -0.01 -0.21% 4.7916 4.7935 4.7809 137,712
May 17 2024 4.7912 -0.02 -0.36% 4.7985 4.7985 4.7885 61,556
May 16 2024 4.8086 -0.03 -0.59% 4.8101 4.8101 4.7959 41,260
May 15 2024 4.8371 0.02 0.47% 4.8264 4.8437 4.8261 245,650
May 14 2024 4.8143 0.00 -0.02% 4.812 4.8219 4.8024 266,595
May 13 2024 4.8153 0.00 0.01% 4.8155 4.8215 4.8124 274,336
May 10 2024 4.815 0.01 0.15% 4.8258 4.8274 4.8145 2,012
May 09 2024 4.8078 0.00 0.09% 4.8022 4.808 4.7955 11,618
May 08 2024 4.8036 -0.01 -0.27% 4.8043 4.808 4.7945 383,968
May 07 2024 4.8164 0.02 0.36% 4.819 4.821 4.8084 334,822
May 03 2024 4.7992 0.02 0.49% 4.784 4.8346 4.7762 603,550
May 02 2024 4.7756 0.01 0.31% 4.7652 4.7777 4.7567 601,648
May 01 2024 4.7608 0.00 -0.08% 4.7589 4.7638 4.7535 1,797
Apr 30 2024 4.7648 -0.01 -0.21% 4.777 4.781 4.7636 9,133
Apr 29 2024 4.7746 0.01 0.26% 4.7734 4.782 4.7704 4,532
Apr 26 2024 4.7623 0.02 0.39% 4.7654 4.7719 4.7574 272,413
Apr 25 2024 4.7436 -0.02 -0.32% 4.7632 4.7679 4.7404 311,968
Apr 24 2024 4.7587 -0.02 -0.34% 4.766 4.7681 4.7475 602,764
Apr 23 2024 4.7752 0.01 0.28% 4.7668 4.7752 4.7546 475,254
Apr 22 2024 4.762 -0.01 -0.16% 4.7621 4.7668 4.7519 340,293
Apr 19 2024 4.7695 0.01 0.30% 4.7745 4.7809 4.7638 502,986
Apr 18 2024 4.7551 0.00 0.06% 4.7699 4.7712 4.751 243,377
Apr 17 2024 4.7521 0.00 0.05% 4.753 4.7556 4.7479 439,460
Apr 16 2024 4.7498 -0.01 -0.26% 4.7589 4.7652 4.7461 381,000
Apr 15 2024 4.7624 -0.03 -0.60% 4.7753 4.7775 4.7518 149,343
Apr 12 2024 4.7912 0.03 0.57% 4.773 4.7912 4.773 417
Apr 11 2024 4.7642 -0.02 -0.44% 4.7737 4.7801 4.7642 293,488
Apr 10 2024 4.7854 -0.03 -0.66% 4.8178 4.8217 4.7854 131,313
Apr 09 2024 4.8169 0.02 0.39% 4.8105 4.8169 4.8091 399
Apr 08 2024 4.7981 -0.01 -0.26% 4.7971 4.802 4.7918 505
Apr 05 2024 4.8104 -0.01 -0.18% 4.8261 4.8276 4.8062 594
Apr 04 2024 4.8188 0.02 0.43% 4.8036 4.8188 4.8022 517,745
Apr 03 2024 4.7982 0.00 -0.09% 4.8095 4.8095 4.7897 305,847
Apr 02 2024 4.8025 -0.04 -0.84% 4.8117 4.818 4.7915 249,883
Mar 28 2024 4.8434 0.01 0.26% 4.8319 4.8434 4.826 246,425
Mar 27 2024 4.831 0.01 0.22% 4.8279 4.835 4.8255 300,137
Mar 26 2024 4.8202 -0.01 -0.30% 4.8244 4.8295 4.8202 372
Mar 25 2024 4.8346 -0.01 -0.10% 4.8417 4.8417 4.8314 318,224
Mar 22 2024 4.8396 0.02 0.39% 4.832 4.8441 4.832 340,700
Mar 21 2024 4.8206 0.02 0.47% 4.8187 4.8345 4.8187 498,305
Mar 20 2024 4.7979 0.00 0.07% 4.7991 4.8025 4.7938 402,446
Mar 19 2024 4.7946 0.01 0.18% 4.7917 4.797 4.7859 376,225
Mar 18 2024 4.7862 -0.01 -0.20% 4.7972 4.7994 4.7853 391,447