IDXIndexshares Fund The08/16/18 16:10
LAST:

 2.800
CHANGE:
 0.01
OPEN:
2.800
HIGH:
2.800
ASK:
2.800
VOLUME:
9,530
CHANGE(%):
0.36
PREV:
2.810
LOW:
2.760
BID:
2.760
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/182.8002.8002.7602.8009,5300
08/15/182.7002.8102.7002.8105,1700
08/14/182.7102.8002.6602.75021,9900
08/13/182.7902.8102.7102.71020,0940
08/10/182.8102.8302.8002.80016,0650
08/09/182.8502.8502.8102.81025,0500
08/08/182.8902.9002.8502.87032,6820
08/07/182.9002.9002.8502.8905,8000
08/06/182.8502.9002.8202.88047,3720
08/03/182.8102.8802.8002.81078,1950
FUNDAMENTALS
Sector:
Industry:
52wk range:1.43 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,774-971.23
DJI25,162-1380.54
SP5002,818-220.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83