Ishs Rsl 1000 G Historical Data - R1GR | 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
UK
LSE
Ishs Rsl 1000 G (R1GR)
Ishs Rsl 1000 G (R1GR) Historical

Ishs Rsl 1000 G (R1GR)

38.8925

0.0275

( 0.07% )

Updated: 02:14:34

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
1734456600	38.865	0.08	0.20	38.845	38.8925	38.56	8010
1734370200	38.7875	0.35	0.92	38.51	38.835	38.4675	4083
1734111000	38.435	-0.14	-0.36	38.525	38.7975	38.295	10040
1734024600	38.575	-0.01	-0.01	38.645	39.01	38.3775	108529
1733938200	38.58	0.48	1.26	38.05	38.6425	38.015	14218
1733851800	38.1	-0.06	-0.14	38.14	38.4075	38.04	14618
1733765400	38.155	-0.18	-0.46	38.515	38.515	37.965	15001
1733506200	38.33	0.17	0.46	38.13	38.4275	38.0575	24092
1733419800	38.155	0.15	0.40	38.3	38.3	38.075	14904
1733333400	38.0025	0.55	1.48	37.77	38.05	37.755	29294
1733247000	37.45	0.11	0.28	37.4	37.49	37.225	28857
1733160600	37.345	0.32	0.87	37.17	37.4225	36.9525	10517
1732901400	37.0225	0.14	0.39	36.83	37.0575	36.7375	6264
1732815000	36.88	0.23	0.62	36.85	36.965	36.8125	2231
1732728600	36.6525	-0.33	-0.89	36.98	37.0525	36.5975	4017
1732642200	36.98	0.24	0.65	36.695	36.995	36.65	130218
1732555800	36.74	0.19	0.51	36.845	37.03	36.6425	63514
1732296600	36.5525	0.05	0.14	36.665	36.7925	36.43	8327
1732210200	36.5	0.32	0.88	36.46	36.865	36.0975	12984
1732123800	36.1825	-0.2	-0.54	36.62	36.7275	36.0775	15387
1732037400	36.3775	0.11	0.32	36.25	36.4275	35.79	33299
1731951000	36.2625	0.05	0.14	36.2	36.325	35.9475	9478
1731691800	36.2125	-0.79	-2.14	36.615	36.6875	36.1025	29102
1731605400	37.005	-0.11	-0.30	37.07	37.1725	36.8825	24943
1731519000	37.115	0.11	0.30	37.035	37.2075	36.89	11859
1731432600	37.0025	-0.03	-0.08	37.065	37.175	36.885	12324
1731346200	37.0325	0	0.00	37.35	37.38	36.8975	13705
1731087000	37.0325	0.22	0.60	36.83	37.4375	36.585	14253
1731000600	36.8125	0.75	2.09	36.395	36.8475	36.3425	24630
1730914200	36.06	0.69	1.94	36.2	36.2625	35.8475	23759
1730827800	35.375	0.31	0.88	35.095	35.3825	34.975	100035
1730741400	35.0675	-0.12	-0.33	35.255	35.255	34.8675	7057
1730482200	35.1825	0.23	0.65	34.975	35.3375	34.9075	25313
1730395800	34.955	-1.07	-2.98	35.41	35.575	34.87	11443
1730309400	36.0275	0.15	0.43	36.165	36.19	35.7125	23437
1730223000	35.875	0.12	0.34	35.66	35.9075	35.58	9700
1730136600	35.755	-0.06	-0.16	35.86	35.9525	35.6875	6355
1729873800	35.8125	0.45	1.29	35.54	35.94	35.4925	681
1729787400	35.3575	-0.02	-0.06	35.455	35.56	35.2675	8796
1729701000	35.3775	-0.28	-0.79	35.67	35.7	35.36	13702
1729614600	35.6575	0.18	0.50	35.73	35.74	35.5025	6209
1729528200	35.48	-0.15	-0.41	35.575	35.7425	35.3925	6340
1729269000	35.625	0.02	0.06	35.54	35.6975	35.48	9496
1729182600	35.605	0.33	0.93	35.58	35.805	35.385	4778
1729096200	35.2775	-0.11	-0.30	35.41	35.4425	35.065	8972
1729009800	35.385	-0.19	-0.54	35.68	35.8125	35.24	3752
1728923400	35.5775	0.27	0.76	35.53	35.8175	35.3375	5382
1728664200	35.31	0.06	0.17	35.215	35.4	35.09	7304
1728577800	35.25	0.06	0.18	35.235	35.325	35.045	6257
1728491400	35.185	0.29	0.83	34.9	35.185	34.89	14365
1728405000	34.895	0.11	0.31	34.595	34.9925	34.3875	28836
1728318600	34.7875	0.23	0.67	34.835	34.835	34.5625	36718
1728059400	34.5575	0.1	0.29	34.535	34.8925	34.465	5134
1727973000	34.4575	-0.07	-0.21	34.3	34.6775	34.285	37188
1727886600	34.53	0.2	0.57	34.435	34.6	34.0975	4107
1727800200	34.335	-0.54	-1.53	34.89	34.985	34.205	8854
1727713800	34.87	0.08	0.22	34.71	34.87	34.5875	6872
1727454600	34.7925	-0.08	-0.22	34.905	34.9325	34.76	21768
1727368200	34.8675	-0.03	-0.09	35.26	35.3575	34.75	27081
1727281800	34.8975	0.22	0.64	34.725	35.01	34.68	9859
1727195400	34.675	-0.03	-0.07	34.82	34.835	34.395	3391
1727109000	34.7	0.2	0.57	34.71	34.775	34.53	16076
1726849800	34.5025	-0.22	-0.63	34.61	34.7575	34.3875	7258
1726763400	34.72	0.75	2.22	34.475	34.78	34.3775	7294
1726677000	33.9675	-0.16	-0.45	34.03	34.12	33.9225	7083

Ishs Rsl 1000 G

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