IDXIndexshares Fund The01/24/20 15:59
LAST:

 4.200
CHANGE:
 0.05
OPEN:
4.150
HIGH:
4.200
ASK:
4.200
VOLUME:
672,043
CHANGE(%):
1.20
PREV:
4.150
LOW:
4.110
BID:
4.150
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/24/204.1504.2004.1104.200672,0430
01/23/204.2004.2704.0804.150541,1800
01/22/203.9704.3903.9704.080621,2940
01/21/203.9703.9803.9403.970247,5620
01/20/203.9003.9903.8603.950382,9440
01/17/203.9003.9003.8503.890284,5640
01/16/203.8003.9003.8003.880334,7220
01/15/203.6903.9003.6803.860773,6260
01/14/203.6503.6903.6303.680345,7940
01/13/203.7503.7503.6103.650321,8320
FUNDAMENTALS
Sector:
Industry:
52wk range:2.37 - 4.39
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
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83