Ivz S&p 600 Historical Data - USML | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Ivz S&p 600 (USML)

60.57

0.95

(1.59%)

Closed June 29 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	60.57	0.95	1.59	60.16	60.8	60.145	5436
1719505800	59.62	0.09	0.14	59.62	59.62	59.62	67
1719419400	59.535	-0.11	-0.18	59.36	59.56	59.36	309
1719333000	59.64	-0.9	-1.49	60.73	60.73	59.5	1640
1719246600	60.54	0.91	1.52	59.76	60.585	59.745	2163
1718987400	59.635	-0.3	-0.49	59.76	59.965	59.25	5350
1718901000	59.93	0.23	0.38	59.97	60.13	59.455	2829
1718814600	59.705	-0.24	-0.39	59.92	59.965	59.555	365
1718728200	59.94	0.81	1.36	59.74	62.73	59.615	17220
1718641800	59.135	-0.13	-0.22	59.21	59.315	58.915	4988
1718382600	59.265	-0.83	-1.38	59.77	59.885	59.01	7127
1718296200	60.095	-1.43	-2.32	60.91	63.21	59.815	4657
1718209800	61.52	1.75	2.93	61.12	61.92	60.965	15079
1718123400	59.77	-0.1	-0.17	60.11	60.275	59.245	6832
1718037000	59.87	-0.54	-0.89	59.95	60.15	59.44	1316
1717777800	60.41	-0.83	-1.36	61.03	63.36	60.04	171
1717691400	61.24	-0.01	-0.02	61.32	61.6	61	331
1717605000	61.25	0.23	0.39	60.94	62.945	60.125	1498
1717518600	61.015	-0.74	-1.20	61.15	63.255	60.955	2126
1717432200	61.755	0.37	0.59	62.24	62.81	61.65	4680
1717173000	61.39	-0.06	-0.09	61.39	61.94	60.92	1542
1717086600	61.445	0.84	1.38	60.3	61.445	60.3	316
1717000200	60.61	-0.98	-1.59	60.65	60.85	60.375	1397
1716913800	61.59	0.12	0.20	61.71	63.265	61.34	3601
1716568200	61.47	0.19	0.31	61.47	61.47	61.47	195
1716481800	61.28	-0.73	-1.17	61.82	62.195	61.185	277
1716395400	62.005	-0.23	-0.37	62.1	62.35	61.87	1071
1716309000	62.235	-0.41	-0.65	62.37	62.37	61.68	2150
1716222600	62.645	0.33	0.52	62.3	62.78	62.115	4550
1715963400	62.32	-0.14	-0.22	62.31	62.525	62.12	1453
1715877000	62.46	-0.17	-0.26	62.71	62.865	62.315	1156
1715790600	62.625	0.3	0.47	62.87	63.78	61.05	1077
1715704200	62.33	0.27	0.44	61.87	63.21	60.72	3321
1715617800	62.055	0.63	1.03	61.69	62.28	61.585	4603
1715358600	61.42	-0.1	-0.16	62	62.245	61.36	4442
1715272200	61.52	0.46	0.75	61.06	61.665	60.705	5544
1715185800	61.06	-0.63	-1.02	61.24	61.25	60.475	3448
1715099400	61.69	1.45	2.40	61.44	61.87	61.11	3841
1714753800	60.245	0.61	1.03	59.94	62.81	58.69	2579
1714667400	59.63	0.58	0.98	59.55	60.02	59.17	16211
1714581000	59.05	-0.42	-0.71	58.8	59.445	58.69	555
1714494600	59.47	-0.52	-0.87	59.96	60.02	59.21	1752
1714408200	59.99	0.38	0.64	59.84	60.365	59.675	402
1714149000	59.61	0.72	1.22	59.14	60.065	58.975	88
1714062600	58.89	-0.6	-1.01	59.31	59.74	58.395	1825
1713976200	59.49	-0.15	-0.25	59.74	59.995	59.285	1984
1713889800	59.64	1.2	2.05	58.85	59.92	58.515	3148
1713803400	58.44	0.18	0.32	58.68	58.835	58.235	3556
1713544200	58.255	-0.16	-0.27	57.56	58.56	57.13	14438
1713457800	58.415	0.45	0.79	58.03	58.64	57.595	1512
1713371400	57.96	-0.04	-0.06	58.38	58.78	57.9	541
1713285000	57.995	-0.83	-1.41	58.32	58.47	57.535	568
1713198600	58.825	-0.48	-0.81	59.47	59.685	58.515	7627
1712939400	59.305	-0.26	-0.43	59.91	60.01	59.035	1422
1712853000	59.56	-0.37	-0.62	59.59	61.795	58.915	2036
1712766600	59.93	-1.33	-2.16	61.69	62.735	59.565	5426
1712680200	61.255	0.03	0.04	61.23	61.815	60.945	1551
1712593800	61.23	0.56	0.91	60.73	61.47	60.525	4376
1712334600	60.675	-0.95	-1.54	60.8	62.815	60.17	334
1712248200	61.625	0.6	0.98	61.38	61.89	61.135	3238
1712161800	61.025	0.25	0.41	60.57	61.32	60.265	5419
1712075400	60.775	-1.9	-3.02	61.77	62.12	60.585	3822

Vontobel Financial Produ...

United Airlines

Vontobel Financial Produ...

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