Ivz S&p 600 (USML) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Ivz S&p 600 (USML)

66.45

0.26

(0.39%)

Closed December 24 10:30AM

Delayed by 15 minutes

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:29:03	66.94	14	AT	66.94	66.98	Sell		65,325	132	LSE
10:20:21	67.06	4	O	67.0	67.06	Buy		65,311	131	LSE
10:19:11	67.09	191	AT	67.03	67.09	Buy		65,307	130	LSE
10:18:48	67.09	22	O	67.04	67.09	Buy		65,116	129	LSE
10:18:46	67.09	14	O	67.03	67.09	Buy		65,094	128	LSE
10:18:00	67.08	18	O	67.03	67.08	Buy		65,080	127	LSE
10:00:06	66.88	1	O	66.82	66.88	Buy		65,062	126	LSE
10:00:03	66.88	6	O	66.81	66.88	Buy		65,061	125	LSE
09:50:37	66.84	10	O	66.78	66.84	Buy		65,055	124	LSE
09:48:00	5324.659	9	O	66.8	66.87	Buy		65,045	123	LSE
09:40:41	66.81	3	O	66.75	66.81	Buy		65,036	122	LSE
09:36:36	66.8	200	AT	66.76	66.8	Buy		65,033	121	LSE
09:34:24	66.79	200	AT	66.79	66.85	Sell		64,833	120	LSE
09:30:45	66.74	1501	AT	66.69	66.74	Buy		64,633	119	LSE
09:30:22	66.66	1501	AT	66.62	66.66	Buy		63,132	118	LSE
09:23:39	66.44	200	AT	66.39	66.44	Buy		61,631	117	LSE
09:21:11	66.43	1203	AT	66.38	66.44	Buy		61,431	116	LSE
09:20:26	66.46	1501	AT	66.4	66.46	Buy		60,228	115	LSE
09:20:08	66.46	1501	AT	66.39	66.46	Buy		58,727	114	LSE
09:19:43	66.43	1501	AT	66.37	66.43	Buy		57,226	113	LSE
09:18:09	66.41	212	AT	66.41	66.42	Sell		55,725	112	LSE
09:18:08	66.41	421	AT	66.35	66.41	Buy		55,513	111	LSE
09:18:08	66.41	369	AT	66.41	66.42	Sell		55,092	110	LSE
09:18:07	66.41	421	AT	66.34	66.41	Buy		54,723	109	LSE
09:17:32	66.4	8	O	66.33	66.4	Buy		54,302	108	LSE
09:16:37	66.43	650	AT	66.43	66.44	Sell		54,294	107	LSE
09:16:31	66.41	200	AT	66.41	66.44	Sell		53,644	106	LSE
09:15:48	66.44	200	AT	66.39	66.44	Buy		53,444	105	LSE
09:14:29	66.43	637	AT	66.43	66.44	Sell		53,244	104	LSE
09:14:09	66.43	200	AT	66.43	66.44	Sell		52,607	103	LSE
09:13:49	66.42	1501	AT	66.35	66.42	Buy		52,407	102	LSE
09:13:42	66.39	200	AT	66.34	66.39	Buy		50,906	101	LSE
09:13:33	66.38	559	AT	66.38	66.39	Sell		50,706	100	LSE
09:13:18	66.38	200	AT	66.38	66.39	Sell		50,147	99	LSE
09:12:16	66.37	200	AT	66.36	66.37	Buy		49,947	98	LSE
09:12:08	66.36	200	AT	66.36	66.37	Sell		49,747	97	LSE
09:11:29	66.33	200	AT	66.28	66.33	Buy		49,547	96	LSE
09:05:27	66.53	1501	AT	66.47	66.53	Buy		49,347	95	LSE
09:03:44	66.39	200	AT	66.39	66.41	Sell		47,846	94	LSE
09:03:22	66.46	14	O	66.41	66.46	Buy		47,646	93	LSE
09:03:20	66.47	5	O	66.41	66.47	Buy		47,632	92	LSE
09:01:25	66.54	1501	AT	66.49	66.54	Buy		47,627	91	LSE
09:00:34	66.51	200	AT	66.45	66.51	Buy		46,126	90	LSE
08:59:47	66.36	400	AT	66.36	66.41	Sell		45,926	89	LSE
08:55:29	66.49	1501	AT	66.47	66.49	Buy		45,526	88	LSE
08:54:59	66.46	1501	AT	66.43	66.46	Buy		44,025	87	LSE
08:53:56	66.58	7	AT	66.41	66.58	Buy		42,524	86	LSE
08:53:43	66.53	9	O	66.36	66.53	Buy		42,517	85	LSE
08:53:37	66.43	1501	AT	66.35	66.43	Buy		42,508	84	LSE
08:53:32	66.37	1501	AT	66.33	66.37	Buy		41,007	83	LSE
08:52:36	66.38	1501	AT	66.35	66.38	Buy		39,506	82	LSE
08:51:53	66.32	1501	AT	66.27	66.32	Buy		38,005	81	LSE
08:51:32	66.3	200	AT	66.28	66.3	Buy		36,504	80	LSE
08:51:04	66.27	1501	AT	66.22	66.27	Buy		36,304	79	LSE
08:51:03	66.26	421	AT	66.22	66.26	Buy		34,803	78	LSE
08:51:02	66.26	421	AT	66.22	66.26	Buy		34,382	77	LSE
08:51:00	66.26	421	AT	66.22	66.26	Buy		33,961	76	LSE
08:50:58	66.26	421	AT	66.22	66.26	Buy		33,540	75	LSE
08:50:57	66.26	421	AT	66.22	66.26	Buy		33,119	74	LSE
08:45:27	66.48	1501	AT	66.43	66.48	Buy		32,698	73	LSE
08:45:13	66.48	1501	AT	66.42	66.48	Buy		31,197	72	LSE
08:45:02	66.66	3	O	66.43	66.63	Buy		29,696	71	LSE
08:41:46	66.48	200	AT	66.41	66.48	Buy		29,693	70	LSE
08:40:01	66.62	3499	AT	66.62	66.63	Sell		29,493	69	LSE
08:39:58	66.62	1501	AT	66.41	66.62	Buy		25,994	68	LSE
08:38:08	66.45	2022	AT	66.45	66.67	Sell		24,493	67	LSE
08:38:08	66.45	200	AT	66.45	66.67	Sell		22,471	66	LSE
08:38:08	66.43	1501	AT	66.29	66.43	Buy		22,271	65	LSE
08:38:08	66.43	839	AT	66.29	66.43	Buy		20,770	64	LSE
08:38:08	66.42	421	AT	66.29	66.42	Buy		19,931	63	LSE
08:38:08	66.42	17	AT	66.29	66.42	Buy		19,510	62	LSE
08:11:21	65.93	22	AT	65.83	65.93	Buy		19,493	61	LSE
08:09:20	65.941	320	O	65.87	65.97	Buy		19,471	60	LSE
08:03:23	65.91	2	O	65.79	65.91	Buy		19,151	59	LSE
07:45:04	5254.51	191	O	65.81	65.94	Buy		19,149	58	LSE
07:42:44	65.78	800	AT	65.74	65.78	Buy		18,958	57	LSE
07:42:27	65.73	200	AT	65.66	65.73	Buy		18,158	56	LSE
07:18:53	65.53	40	O	65.44	65.53	Buy		17,958	55	LSE
07:01:47	65.55	264	AT	65.55	65.58	Sell		17,918	54	LSE
07:01:46	65.55	512	AT	65.55	65.58	Sell		17,654	53	LSE
07:01:46	65.55	512	AT	65.55	65.58	Sell		17,142	52	LSE
07:01:46	65.55	181	AT	65.55	65.58	Sell		16,630	51	LSE

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