IDXIndexshares Fund The05/25/18 16:11
LAST:

 2.550
CHANGE:
 0.10
OPEN:
2.400
HIGH:
2.550
ASK:
2.600
VOLUME:
209,797
CHANGE(%):
4.08
PREV:
2.450
LOW:
2.350
BID:
2.500
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/182.4002.5502.3502.550209,7970
05/24/182.3802.4502.3202.45089,4390
05/23/182.3702.3702.3702.370988,1930
05/22/182.3202.4102.3202.3701,088,5670
05/21/182.3802.3902.3102.33043,8000
05/18/182.3902.3902.3702.380344,7370
05/17/182.3702.4002.3602.39059,4280
05/16/182.3702.4002.3702.39063,1360
05/15/182.3902.4102.3802.390305,5250
05/14/182.4002.4002.3702.400230,3270
FUNDAMENTALS
Sector:
Industry:
52wk range:1.40 - 2.59
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
COMP7,424-20.02
DJI24,812-750.30
SP5002,728-60.20
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,305110.88
BDI1,200494.26
HSI30,063-2530.83