Identifier on Yobit: ivz_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
6.4199 |
0.7788 IVZ |
6.4199 |
6.4199 |
6.4199 |
6.4199 |
| 2020-03-30 |
6.4235 |
9.8053 IVZ |
6.4235 |
6.4230 |
6.4240 |
6.4230 |
| 2020-03-29 |
6.4290 |
4.3408 IVZ |
6.4290 |
6.4290 |
6.4290 |
6.4290 |
| 2020-03-28 |
6.4300 |
3.3437 IVZ |
6.4300 |
6.4300 |
6.4300 |
6.4300 |
| 2020-03-27 |
6.4880 |
4.4698 IVZ |
6.4880 |
6.4880 |
6.4880 |
6.4880 |
| 2020-03-26 |
6.5013 |
3.2544 IVZ |
6.5013 |
6.5008 |
6.5018 |
6.5008 |
| 2020-03-25 |
6.5055 |
7.6858 IVZ |
6.5055 |
6.5020 |
6.5090 |
6.5020 |
| 2020-03-24 |
6.5085 |
5.8386 IVZ |
6.5085 |
6.5079 |
6.5090 |
6.5079 |
| 2020-03-23 |
6.5170 |
1.2276 IVZ |
6.5170 |
6.5170 |
6.5170 |
6.5170 |
| 2020-03-22 |
6.5280 |
28.5169 IVZ |
6.5280 |
6.5260 |
6.5300 |
6.5260 |
| 2020-03-21 |
6.5465 |
8.5732 IVZ |
6.5465 |
6.5460 |
6.5470 |
6.5460 |
| 2020-03-20 |
4.6850 |
9.2403 IVZ |
4.6850 |
2.8000 |
6.5700 |
6.5700 |
| 2020-03-19 |
4.7045 |
26.6590 IVZ |
4.7045 |
2.8000 |
6.6090 |
6.6020 |
| 2020-03-18 |
6.6090 |
0.6809 IVZ |
6.6090 |
6.6090 |
6.6090 |
6.6090 |
| 2020-03-17 |
6.6280 |
0.0000 IVZ |
6.6280 |
6.6280 |
6.6280 |
6.6280 |
| 2020-03-16 |
6.6280 |
0.5281 IVZ |
6.6280 |
6.6280 |
6.6280 |
6.6280 |
| 2020-03-15 |
4.7200 |
36.6268 IVZ |
4.7200 |
2.8000 |
6.6400 |
6.6300 |
| 2020-03-14 |
4.2114 |
22.4827 IVZ |
4.2114 |
4.2000 |
4.2228 |
4.2000 |
| 2020-03-13 |
5.9400 |
21.5076 IVZ |
5.9400 |
5.2100 |
6.6700 |
5.2100 |
| 2020-03-12 |
6.6800 |
24.4728 IVZ |
6.6800 |
5.9600 |
7.4000 |
5.9600 |
| 2020-03-11 |
8.1845 |
3.6044 IVZ |
8.1845 |
8.1840 |
8.1850 |
8.1840 |
| 2020-03-10 |
8.1850 |
3.0544 IVZ |
8.1850 |
8.1850 |
8.1850 |
8.1850 |
| 2020-03-09 |
8.0378 |
3.4213 IVZ |
8.0378 |
7.9646 |
8.1110 |
7.9800 |
| 2020-03-08 |
7.1327 |
13.2015 IVZ |
7.1327 |
5.9800 |
8.2854 |
8.2854 |
| 2020-03-06 |
7.1350 |
11.3552 IVZ |
7.1350 |
5.9600 |
8.3099 |
8.3080 |
| 2020-03-05 |
5.9600 |
8.0501 IVZ |
5.9600 |
5.9600 |
5.9600 |
5.9600 |
| 2020-03-04 |
8.3199 |
0.6010 IVZ |
8.3199 |
8.3199 |
8.3199 |
8.3199 |
| 2020-03-03 |
8.3250 |
16.6059 IVZ |
8.3250 |
8.3200 |
8.3300 |
8.3200 |
| 2020-03-02 |
5.9700 |
17.7599 IVZ |
5.9700 |
5.9600 |
5.9800 |
5.9800 |
| 2020-03-01 |
7.1670 |
8.2166 IVZ |
7.1670 |
5.9600 |
8.3740 |
5.9600 |
| 2020-02-29 |
7.0000 |
0.0000 IVZ |
7.0000 |
7.0000 |
7.0000 |
7.0000 |
| 2020-02-28 |
8.2000 |
0.0000 IVZ |
8.2000 |
8.2000 |
8.2000 |
8.2000 |
| 2020-02-27 |
8.2000 |
2.3348 IVZ |
8.2000 |
8.2000 |
8.2000 |
8.2000 |
| 2020-02-26 |
8.7750 |
4.7149 IVZ |
8.7750 |
8.7700 |
8.7800 |
8.7700 |
| 2020-02-25 |
7.4350 |
160.7393 IVZ |
7.4350 |
5.9100 |
8.9600 |
8.9600 |
| 2020-02-24 |
7.4916 |
6.5252 IVZ |
7.4916 |
5.9200 |
9.0632 |
9.0632 |
| 2020-02-23 |
7.4750 |
23.5127 IVZ |
7.4750 |
5.9500 |
9.0000 |
9.0000 |
| 2020-02-22 |
9.2430 |
4.0030 IVZ |
9.2430 |
9.2260 |
9.2600 |
9.2260 |
| 2020-02-21 |
9.3600 |
1.1834 IVZ |
9.3600 |
9.3600 |
9.3600 |
9.3600 |
| 2020-02-20 |
9.8119 |
1.9954 IVZ |
9.8119 |
9.7921 |
9.8317 |
9.7921 |
| 2020-02-19 |
9.8319 |
3.4581 IVZ |
9.8319 |
9.8319 |
9.8319 |
9.8319 |
| 2020-02-18 |
9.8355 |
2.7584 IVZ |
9.8355 |
9.8340 |
9.8370 |
9.8340 |
| 2020-02-17 |
5.9100 |
0.0000 IVZ |
5.9100 |
5.9100 |
5.9100 |
5.9100 |
| 2020-02-16 |
5.9100 |
4.2637 IVZ |
5.9100 |
5.9100 |
5.9100 |
5.9100 |
| 2020-02-15 |
7.8950 |
12.9342 IVZ |
7.8950 |
5.9000 |
9.8900 |
9.8900 |
| 2020-02-14 |
9.9270 |
4.9360 IVZ |
9.9270 |
9.9270 |
9.9270 |
9.9270 |
| 2020-02-13 |
5.9000 |
0.0000 IVZ |
5.9000 |
5.9000 |
5.9000 |
5.9000 |
| 2020-02-12 |
7.9150 |
11.2135 IVZ |
7.9150 |
5.9000 |
9.9300 |
5.9000 |
| 2020-02-11 |
9.9500 |
0.0121 IVZ |
9.9500 |
9.9500 |
9.9500 |
9.9500 |
| 2020-02-10 |
6.1500 |
47.4230 IVZ |
6.1500 |
6.1000 |
6.2000 |
6.1000 |