XLON:IRV
Delisted
SPDR(R) S&P(R) INTERNATIONAL MATERIALS ETF Price (Quote)
£6.25
+0 (+0%)
At Close: Sep 16, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £6.25 | £6.25 | Monday, 16th Sep 2019 IRV.L stock ended at £6.25. During the day the stock fluctuated 0% from a day low at £6.25 to a day high of £6.25. |
90 days | £6.25 | £6.25 | |
52 weeks | £6.25 | £60.00 |
Historical SPDR(R) S&P(R) INTERNATIONAL MATERIALS SECTOR ETF prices
Date | Open | High | Low | Close | Volume |
Mar 23, 2018 | £100.70 | £100.70 | £92.00 | £95.00 | 3 536 620 |
Mar 22, 2018 | £90.60 | £115.50 | £90.60 | £99.30 | 13 277 042 |
Mar 21, 2018 | £70.00 | £87.90 | £69.65 | £87.90 | 2 861 268 |
Mar 20, 2018 | £68.50 | £75.25 | £67.60 | £69.90 | 3 650 967 |
Mar 19, 2018 | £87.30 | £89.50 | £65.40 | £67.50 | 4 971 307 |
Mar 16, 2018 | £89.70 | £94.05 | £85.00 | £86.00 | 9 298 170 |
Mar 15, 2018 | £84.45 | £89.75 | £84.45 | £88.00 | 2 488 035 |
Mar 14, 2018 | £80.00 | £91.65 | £77.25 | £84.20 | 3 110 862 |
Mar 13, 2018 | £78.35 | £80.20 | £74.90 | £77.25 | 1 487 232 |
Mar 12, 2018 | £80.00 | £80.45 | £74.75 | £77.00 | 1 882 053 |
Mar 09, 2018 | £84.65 | £85.55 | £73.00 | £78.40 | 6 252 849 |
Mar 08, 2018 | £58.20 | £86.90 | £58.00 | £83.80 | 6 496 208 |
Mar 07, 2018 | £55.50 | £57.95 | £55.50 | £57.95 | 1 060 532 |
Mar 06, 2018 | £55.55 | £58.05 | £55.45 | £55.65 | 1 480 805 |
Mar 05, 2018 | £57.00 | £62.55 | £55.75 | £57.40 | 3 638 656 |
Mar 02, 2018 | £59.70 | £59.70 | £54.70 | £55.35 | 3 784 733 |
Mar 01, 2018 | £56.20 | £59.75 | £55.05 | £59.20 | 2 851 076 |
Feb 28, 2018 | £60.05 | £60.65 | £54.70 | £55.05 | 4 693 437 |
Feb 27, 2018 | £56.40 | £66.75 | £56.00 | £60.00 | 6 181 532 |
Feb 26, 2018 | £65.05 | £65.05 | £55.80 | £57.00 | 4 353 184 |
Feb 23, 2018 | £68.20 | £69.00 | £65.00 | £65.00 | 1 425 057 |
Feb 22, 2018 | £70.45 | £70.45 | £67.90 | £68.20 | 660 139 |
Feb 21, 2018 | £71.30 | £72.20 | £66.85 | £70.10 | 1 031 976 |
Feb 20, 2018 | £72.70 | £73.95 | £70.20 | £70.85 | 1 238 793 |
Feb 19, 2018 | £75.00 | £75.65 | £71.00 | £72.20 | 786 589 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IRV.L stock historical prices to predict future price movements?
Trend Analysis: Examine the IRV.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IRV.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.