pią, 6 mar 2026, 0:46 CET, NY 18:46, Londyn 23:46, Tokio 8:46, ^SPX -0.56%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2026-03-06 | 2026-03-05 | 2026-03-04 | 2026-03-03 | 2026-03-02
Tickers: All | 0 | 1 | 3 | 4 | 5 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 302 | First | Previous | Next 25 | Last
I500.UK
ISHARES S&P 500 SWAP ETF
Open:
8.57250		High/Low:
8.59200
8.53650		Last:
8.54450		Change:
-0.02650
(-0.31%)
Date:
Mar 5
17:26:13		52W High/Low:
11.53120
6.16450		Prev.:
8.57100		52W Change:
+1.17600
(+15.96%)
Volume:
172k		Turnover:
1.3m		No. Trades:
120
I50D.UK
ISHARES S&P 500 SWAP ETF
Open:
5.7950		High/Low:
5.8060
5.7640		Last:
5.7740		Change:
-0.0210
(-0.36%)
Date:
Mar 5
17:24:31		52W High/Low:
7.8236
4.2120		Prev.:
5.7950		52W Change:
+0.7290
(+14.45%)
Volume:
661k		Turnover:
2.95m		No. Trades:
107
I50G.UK
ISHARES S&P 500 SWAP ETF
Open:
5.97900		High/Low:
5.97900
5.97900		Last:
5.97900		Change:
-0.04700
(-0.78%)
Date:
Mar 5
17:45:00		52W High/Low:
6.14000
4.52400		Prev.:
6.02600		52W Change:
+0.96900
(+19.34%)
Volume:
Turnover:
No. Trades:
IAAA.UK
ISHARES GLOBAL AAA-AA GOVT BOND ETF
Open:
81.6300		High/Low:
81.6500
81.2400		Last:
81.2400		Change:
-0.6200
(-0.76%)
Date:
Mar 5
15:28:30		52W High/Low:
83.2700
76.2000		Prev.:
81.8600		52W Change:
+5.0650
(+6.65%)
Volume:
2.74k		Turnover:
222k		No. Trades:
9
IAEX.UK
ISHARES AEX ETF
Open:
8679.0		High/Low:
8758.0
8645.0		Last:
8645.0		Change:
-63.0
(-0.72%)
Date:
Mar 5
17:25:11		52W High/Low:
9007.0
6712.0		Prev.:
8708.0		52W Change:
+1023.5
(+13.43%)
Volume:
31.5k		Turnover:
267m		No. Trades:
86
IAIX.UK
INVESCO ARTIFICIAL INTELLIGENCE ENABLERS ETF
Open:
593.500		High/Low:
598.900
588.000		Last:
598.900		Change:
+6.950
(+1.17%)
Date:
Mar 5
17:13:31		52W High/Low:
843.864
357.350		Prev.:
591.950		52W Change:
+152.575
(+34.18%)
Volume:
16.9k		Turnover:
6.03m		No. Trades:
42
IAPD.UK
ISHARES ASIA PACIFIC DIVIDEND ETF
Open:
2346.50		High/Low:
2353.00
2308.50		Last:
2325.00		Change:
-11.00
(-0.47%)
Date:
Mar 5
17:35:26		52W High/Low:
2422.50
1533.50		Prev.:
2336.00		52W Change:
+553.00
(+31.21%)
Volume:
94k		Turnover:
195m		No. Trades:
349
IART.UK
ISHARES AI INNOVATION ACTIVE ETF
Open:
4.64150		High/Low:
4.64200
4.60100		Last:
4.63050		Change:
+0.01050
(+0.23%)
Date:
Mar 5
17:04:26		52W High/Low:
6.24910
2.61550		Prev.:
4.62000		52W Change:
+1.19250
(+34.69%)
Volume:
95.2k		Turnover:
422k		No. Trades:
49
IASH.UK
ISHARES MSCI CHINA A ETF
Open:
445.100		High/Low:
446.100
441.900		Last:
441.900		Change:
+0.600
(+0.14%)
Date:
Mar 5
17:35:14		52W High/Low:
462.700
311.000		Prev.:
441.300		52W Change:
+83.650
(+23.35%)
Volume:
322k		Turnover:
131m		No. Trades:
214
IASP.UK
ISHARES ASIA PROPERTY YIELD ETF
Open:
1801.00		High/Low:
1809.00
1788.50		Last:
1788.50		Change:
-9.00
(-0.50%)
Date:
Mar 5
17:15:42		52W High/Low:
2381.63
1430.00		Prev.:
1797.50		52W Change:
+272.50
(+17.97%)
Volume:
2.73k		Turnover:
4.75m		No. Trades:
54
IAUP.UK
ISHARES GOLD PRODUCERS ETF
Open:
48.79		High/Low:
48.92
46.31		Last:
46.38		Change:
-2.59
(-5.29%)
Date:
Mar 5
17:35:27		52W High/Low:
54.22
18.22		Prev.:
48.97		52W Change:
+27.52
(+145.95%)
Volume:
377k		Turnover:
7.19m		No. Trades:
982
IAUS.UK
ISHARES MSCI AUSTRALIA ETF
Open:
62.400		High/Low:
62.690
61.250		Last:
61.250		Change:
-1.370
(-2.19%)
Date:
Mar 5
17:18:46		52W High/Low:
64.920
42.605		Prev.:
62.620		52W Change:
+11.190
(+22.35%)
Volume:
27.7k		Turnover:
1.33m		No. Trades:
229
IB01.UK
ISHARES USD TREASURY BOND 0-1Y ETF
Open:
119.540		High/Low:
119.580
119.540		Last:
119.580		Change:
+0.040
(+0.03%)
Date:
Mar 5
17:38:17		52W High/Low:
129.000
114.800		Prev.:
119.540		52W Change:
+4.780
(+4.16%)
Volume:
206k		Turnover:
12.4m		No. Trades:
7.92k
IBCI.UK
ISHARES EUR INFLATION LINKED GOVT BOND ETF
Open:
204.760		High/Low:
204.760
203.630		Last:
203.630		Change:
-1.125
(-0.55%)
Date:
Mar 5
16:27:59		52W High/Low:
232.225
188.780		Prev.:
204.755		52W Change:
+13.450
(+7.07%)
Volume:
1.19k		Turnover:
6.33k		No. Trades:
44
IBCX.UK
ISHARES EUR BOND LARGE CAP ETF
Open:
126.340		High/Low:
126.340
125.400		Last:
125.420		Change:
-0.609
(-0.48%)
Date:
Mar 5
17:29:56		52W High/Low:
127.200
122.848		Prev.:
126.029		52W Change:
+0.711
(+0.57%)
Volume:
3.26k		Turnover:
119k		No. Trades:
15
IBGE.UK
ISHARES € GOVT BOND 0 1YR ETF EUR DIST
Open:
86.465		High/Low:
86.465
86.465		Last:
86.465		Change:

Date:
Mar 3
17:30:00		52W High/Low:
98.507
81.690		Prev.:
52W Change:
+4.795
(+5.87%)
Volume:
Turnover:
No. Trades:
IBGL.UK
ISHARES EUR GOVT BOND 15-30Y ETF
Open:
146.060		High/Low:
146.060
145.060		Last:
145.060		Change:
-1.645
(-1.12%)
Date:
Mar 5
17:25:49		52W High/Low:
165.785
139.500		Prev.:
146.705		52W Change:
+2.750
(+1.93%)
Volume:
1.14k		Turnover:
2.77k		No. Trades:
34
IBGM.UK
ISHARES II ISHARES EUR GOVT BOND 7-10Y ETF
Open:
164.220		High/Low:
164.220
164.220		Last:
164.220		Change:

Date:
Mar 5
10:03:20		52W High/Low:
187.419
154.320		Prev.:
52W Change:
+9.160
(+5.91%)
Volume:
Turnover:
No. Trades:
IBGS.UK
ISHARES EUR GOVT BOND 1-3Y ETF
Open:
124.470		High/Low:
124.470
123.570		Last:
123.720		Change:
-0.364
(-0.29%)
Date:
Mar 5
16:21:53		52W High/Low:
142.279
117.660		Prev.:
124.084		52W Change:
+4.360
(+3.65%)
Volume:
2.16k		Turnover:
153k		No. Trades:
23
IBGT.UK
ISHARES USD TREASURY BOND 1-3Y ETF
Open:
5.46600		High/Low:
5.46600
5.46600		Last:
5.46600		Change:

Date:
Mar 5
09:00:09		52W High/Low:
5.48100
5.24100		Prev.:
52W Change:
+0.21650
(+4.12%)
Volume:
Turnover:
No. Trades:
IBGX.UK
ISHARES EUR GOVT BOND 3-5Y ETF
Open:
140.420		High/Low:
140.420
140.420		Last:
140.420		Change:
-0.930
(-0.66%)
Date:
Mar 5
17:45:00		52W High/Low:
161.730
134.625		Prev.:
141.350		52W Change:
+5.790
(+4.30%)
Volume:
767		Turnover:
No. Trades:
13
IBGY.UK
ISHARES EUR GOVT BOND 5-7Y ETF
Open:
126.130		High/Low:
126.130
126.130		Last:
126.130		Change:
+1.150
(+0.92%)
Date:
Mar 5
12:12:16		52W High/Low:
144.206
119.120		Prev.:
124.980		52W Change:
+6.735
(+5.64%)
Volume:
1		Turnover:
126		No. Trades:
2
IBGZ.UK
ISHARES € GOVT BOND 10 15YR ETF EUR DIST
Open:
131.81		High/Low:
131.81
131.81		Last:
131.81		Change:

Date:
Mar 3
17:30:00		52W High/Low:
147.50
121.62		Prev.:
52W Change:
+7.31
(+5.87%)
Volume:
Turnover:
No. Trades:
IBTA.UK
ISHARES USD TREASURY BOND 1-3Y ETF
Open:
5.9380		High/Low:
5.9380
5.9340		Last:
5.9340		Change:
-0.0070
(-0.12%)
Date:
Mar 5
17:35:14		52W High/Low:
6.0500
5.6810		Prev.:
5.9410		52W Change:
+0.2445
(+4.30%)
Volume:
1.95m		Turnover:
9.1m		No. Trades:
589
IBTE.UK
ISHARES USD TREASURY BOND 1-3Y ETF
Open:
5.0950		High/Low:
5.0970
5.0910		Last:
5.0940		Change:
-0.0062
(-0.12%)
Date:
Mar 5
17:26:46		52W High/Low:
5.1250
4.9740		Prev.:
5.1002		52W Change:
+0.1045
(+2.09%)
Volume:
48.8k		Turnover:
228k		No. Trades:
62
1 - 25 from 302 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq