IDXIndexshares Fund The01/17/19 16:11
LAST:

 2.750
CHANGE:
 0.09
OPEN:
2.670
HIGH:
2.750
ASK:
2.750
VOLUME:
27,143
CHANGE(%):
3.38
PREV:
2.660
LOW:
2.620
BID:
2.600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/192.6702.7502.6202.75027,1430
01/16/192.5502.6602.5502.66023,5920
01/15/192.5202.6602.5202.66040,6720
01/14/192.5202.5902.5102.55049,2950
01/11/192.5602.6202.4602.51027,8970
01/10/192.6002.6602.5602.64036,8190
01/09/192.6302.6302.5202.54036,7310
01/08/192.5702.7002.5702.620103,2690
01/07/192.6402.6902.5702.57013,0390
01/04/192.7002.7002.6302.64011,2240
FUNDAMENTALS
Sector:
Industry:
52wk range:1.99 - 3.22
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
COMP7,084500.71
DJI24,3701630.67
SP5002,636200.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,292-20.13
BDI1,200494.26
HSI30,063-2530.83