Exchange Traded Fund Historical Data - I500 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (I500)
Exchange Traded Fund (I500) Historical

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
1739984100	9.701	0.07	0.76	9.675	9.701	9.655	27151
1739897700	9.628	-0	-0.03	9.656	9.677	9.621	27164
1739811300	9.631	0.02	0.19	9.631	9.631	9.631	160
1739552100	9.613	0	0.01	9.634	9.6359999	9.602	64691
1739465700	9.612	0.02	0.25	9.562	9.617	9.562	167730
1739379300	9.5879999	-0.06	-0.59	9.623	9.625	9.587	190295
1739292900	9.645	-0.02	-0.19	9.65	9.65	9.635	8824
1739206500	9.663	0.04	0.45	9.654	9.663	9.64	2680
1738947300	9.6199999	-0.02	-0.20	9.638	9.663	9.615	164373
1738860900	9.639	0.11	1.12	9.627	9.66	9.627	280806
1738774500	9.532	-0.03	-0.33	9.51	9.532	9.493	57304
1738688100	9.564	-0	-0.01	9.561	9.573	9.518	72234
1738601700	9.565	-0.13	-1.29	9.57	9.574	9.519	124018
1738342500	9.69	0.1	1.03	9.643	9.7	9.643	168977
1738256100	9.591	0	0.03	9.591	9.6039999	9.545	55201
1738169700	9.5879999	0.06	0.62	9.587	9.607	9.587	146835
1738083300	9.529	0.21	2.20	9.505	9.546	9.501	111223
1737996900	9.324	-0.24	-2.55	9.411	9.411	9.295	27672
1737737700	9.568	-0.08	-0.82	9.599	9.607	9.568	339129
1737651300	9.647	0.04	0.36	9.613	9.647	9.613	92275
1737564900	9.612	0.04	0.41	9.583	9.612	9.561	40742
1737478500	9.573	0.04	0.39	9.534	9.573	9.534	32003
1737392100	9.536	-0.01	-0.09	9.575	9.576	9.515	75421
1737132900	9.545	0.01	0.07	9.525	9.575	9.5109999	242045
1737046500	9.538	0.05	0.56	9.552	9.552	9.535	1127
1736960100	9.485	0.16	1.67	9.327	9.485	9.327	86227
1736873700	9.329	-0.02	-0.21	9.371	9.371	9.312	197785
1736787300	9.349	-0.03	-0.29	9.347	9.371	9.3	51022
1736528100	9.376	-0.07	-0.77	9.424	9.43	9.333	230694
1736441700	9.449	0.05	0.53	9.429	9.449	9.421	4240
1736355300	9.3989999	-0.06	-0.63	9.446	9.446	9.3989999	44278
1736268900	9.459	-0.06	-0.58	9.438	9.459	9.436	38628
1736182500	9.514	0.05	0.57	9.4789999	9.514	9.457	116842
1735923300	9.46	0.02	0.19	9.416	9.46	9.396	3989
1735836900	9.442	0.08	0.87	9.401	9.465	9.3859999	198486
1735577700	9.361	-0.03	-0.33	9.398	9.398	9.308	46934
1735318500	9.392	0.01	0.15	9.509	9.509	9.392	6690
1734972900	9.378	0.13	1.38	9.411	9.4149999	9.357	43965
1734713700	9.25	-0.11	-1.12	9.283	9.283	9.205	565
1734627300	9.355	-0.13	-1.34	9.323	9.375	9.31	17860
1734540900	9.482	0	0.04	9.487	9.503	9.482	518
1734454500	9.478	-0.04	-0.39	9.488	9.499	9.468	276797
1734368100	9.515	0.01	0.08	9.471	9.519	9.471	522906
1734108900	9.507	-0.02	-0.23	9.531	9.531	9.507	126241
1734022500	9.529	0.01	0.05	9.522	9.529	9.483	67498
1733936100	9.5239999	0.04	0.46	9.459	9.5239999	9.459	61608
1733849700	9.48	0.05	0.57	9.46	9.48	9.452	23832
1733763300	9.426	-0.04	-0.46	9.482	9.485	9.406	30157
1733504100	9.47	0.02	0.22	9.436	9.472	9.418	135912
1733417700	9.449	-0.02	-0.24	9.501	9.501	9.449	889
1733331300	9.472	0.02	0.23	9.477	9.504	9.467	1940
1733244900	9.45	-0.03	-0.36	9.468	9.468	9.434	49018
1733158500	9.484	0.1	1.03	9.408	9.484	9.408	1152
1732899300	9.387	0.01	0.13	9.356	9.387	9.355	10677
1732812900	9.375	0	0.00	9.363	9.375	9.363	1620
1732726500	9.375	-0.04	-0.46	9.4	9.401	9.371	613
1732640100	9.418	0.04	0.38	9.385	9.418	9.35	4342
1732553700	9.382	0	0.00	9.425	9.425	9.382	12681
1732294500	9.382	0.1	1.03	9.378	9.382	9.356	13465
1732208100	9.286	0.07	0.79	9.212	9.286	9.1969999	3100
1732121700	9.2129999	0.07	0.82	9.2129999	9.2129999	9.2129999	622

Exchange Traded

Ardagh Metal Packaging F...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions