IDXIndexshares Fund The10/14/19 16:10
LAST:

 3.250
CHANGE:
 0.11
OPEN:
3.180
HIGH:
3.250
ASK:
3.280
VOLUME:
398,388
CHANGE(%):
3.50
PREV:
3.140
LOW:
3.120
BID:
3.160
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/14/193.1803.2503.1203.250398,3880
10/11/193.1403.1603.0803.140142,0370
10/10/193.2003.2303.0603.130430,5130
10/09/193.0603.1903.0403.160500,3710
10/08/193.0703.1003.0503.060274,6980
10/07/193.1203.1203.0503.070101,7770
10/04/193.1703.1803.0503.110209,2590
10/03/193.1803.1803.0903.130165,8290
10/02/193.2303.2603.1803.200244,0330
10/01/193.2603.2703.2003.230464,3980
FUNDAMENTALS
Sector:
Industry:
52wk range:2.37 - 3.51
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,049-80.10
DJI26,787-290.11
SP5002,966-40.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,488-50.33
BDI1,200494.26
HSI30,063-2530.83