Exchange Traded Fund Historical Data - ISAG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Exchange Traded Fund (ISAG)

42.19

0.03

(0.07%)

Closed December 18 10:30AM

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
1734540900	42.155	0.05	0.13	42.265	42.365	42.155	603
1734454500	42.1	-0.86	-1.99	42.48	42.48	42.1	608
1734368100	42.955	-0.2	-0.45	43.1	43.1	42.895	4201
1734108900	43.15	-0.38	-0.87	43.45	43.455	43.015	441
1734022500	43.53	0.02	0.06	43.595	43.595	43.485	118
1733936100	43.505	0.47	1.08	43.35	43.53	43.35	604
1733849700	43.04	-0.56	-1.28	43.35	43.44	43.04	378
1733763300	43.6	0.45	1.04	43	43.6	42.98	594
1733504100	43.15	-0.35	-0.80	43.14	43.25	43.065	2892
1733417700	43.5	-0.08	-0.18	43.605	43.635	43.5	338
1733331300	43.58	-0.62	-1.40	44	44.075	43.58	4005
1733244900	44.2	0.25	0.57	44.16	44.2	44.055	474
1733158500	43.95	0.25	0.57	43.845	44	43.845	11647
1732899300	43.7	0.19	0.43	43.67	43.7	43.555	690
1732812900	43.515	-0.02	-0.05	43.525	43.525	43.485	1407
1732726500	43.535	-0.07	-0.16	43.54	43.63	43.535	1431
1732640100	43.605	-0.5	-1.12	43.8	43.8	43.49	1602
1732553700	44.1	0.25	0.57	43.81	44.105	43.765	787
1732294500	43.85	0.37	0.84	43.5	43.855	43.5	1012
1732208100	43.485	0.91	2.14	42.865	43.485	42.865	276
1732121700	42.575	0.38	0.89	42.435	42.575	42.4	641
1732035300	42.2	-0.19	-0.44	42.445	42.475	42.2	671
1731948900	42.385	-0.03	-0.07	42.37	42.4	42.32	764
1731689700	42.415	0.27	0.63	42.1	42.415	42	400
1731603300	42.15	0.03	0.07	42.12	42.365	41.905	8165
1731516900	42.12	-0.45	-1.06	41.995	42.12	41.8	1172
1731430500	42.57	0.16	0.38	42.41	42.57	42.3	928
1731344100	42.41	0.27	0.64	42.16	42.455	42.16	932
1731084900	42.14	-0.07	-0.15	42.14	42.14	42.06	223
1730998500	42.205	-0.38	-0.88	42.24	42.4	42.205	819
1730912100	42.58	0.98	2.37	43.105	43.38	42.58	2183
1730825700	41.595	-0.56	-1.33	41.985	42	41.595	1045
1730739300	42.155	0.27	0.66	41.8	42.155	41.795	406
1730480100	41.88	0.07	0.17	41.555	41.88	41.555	355
1730393700	41.81	-0.23	-0.54	41.82	41.82	41.75	155
1730307300	42.035	-0.33	-0.78	41.96	42.035	41.92	462
1730220900	42.365	0.02	0.04	42.34	42.365	42.215	198
1730134500	42.35	0.19	0.45	42.2	42.35	42.055	1116
1729871700	42.16	-0.04	-0.08	42.125	42.16	42.04	215
1729785300	42.195	0.16	0.39	42.165	42.195	42.09	244
1729698900	42.03	0.05	0.13	41.985	42.03	41.885	739
1729612500	41.975	-0.03	-0.07	41.995	41.995	41.77	1701
1729526100	42.005	-0.01	-0.01	42.195	42.28	42.005	252
1729266900	42.01	-0.3	-0.71	42.455	42.52	42.01	644
1729180500	42.31	-0.15	-0.34	42.19	42.31	42.19	834
1729094100	42.455	0.17	0.41	42.135	42.455	41.99	1520
1729007700	42.28	0.05	0.13	42.2	42.3	42.17	251
1728921300	42.225	-0.08	-0.18	42.19	42.315	42.155	1190
1728662100	42.3	0.43	1.04	41.96	42.3	41.865	782
1728575700	41.865	-0.12	-0.29	41.98	41.98	41.845	341
1728489300	41.985	0.09	0.23	41.685	41.985	41.685	2334
1728402900	41.89	-0.7	-1.63	42	42.165	41.855	564
1728316500	42.585	-0.07	-0.16	42.47	42.61	42.47	602
1728057300	42.655	0.45	1.08	42.26	42.73	42.25	3430
1727970900	42.2	-0.38	-0.89	42.215	42.34	42.07	3635
1727884500	42.58	0.64	1.53	42.45	42.58	42.27	2413
1727798100	41.94	0.43	1.04	41.795	42.09	41.745	779
1727711700	41.51	-0.09	-0.22	41.82	41.82	41.51	404
1727452500	41.6	0.36	0.86	41.41	41.6	41.41	2096
1727366100	41.245	0.38	0.93	40.84	41.3	40.84	1555
1727279700	40.865	-0.24	-0.57	40.925	41.08	40.785	376
1727193300	41.1	0.24	0.59	41.09	41.1	41	190
1727106900	40.86	0.33	0.80	40.75	40.935	40.655	296
1726847700	40.535	-0.25	-0.60	40.92	41.04	40.535	426
1726761300	40.78	0.47	1.17	40.755	40.945	40.715	1342

Exchange Traded

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