IDXIndexshares Fund The07/18/2025
LAST:

 2.660
CHANGE:
 0.01
OPEN:
2.700
HIGH:
2.700
ASK:
2.700
VOLUME:
214,561
CHANGE(%):
0.37
PREV:
2.670
LOW:
2.640
BID:
2.650
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/252.7002.7002.6402.660214,5610
07/17/252.6802.7002.6502.6701,141,5210
07/16/252.6002.6802.5902.660742,3100
07/15/252.6402.6402.5602.600919,7460
07/14/252.6002.6102.5602.600325,4420
07/11/252.6002.6102.5702.580516,3540
07/10/252.5902.6302.5702.6001,471,9440
07/09/252.5302.5802.5202.570697,5540
07/08/252.5302.5702.5202.540639,1080
07/07/252.5202.5502.5152.530513,1630
FUNDAMENTALS
Sector:
Industry:
52wk range:1.91 - 3.20
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29