IXIISHARES S&P GLOBAL CONSUMER STAPLES07/20/18 14:33
LAST:

 67.60
CHANGE:
 0.54
OPEN:
67.50
HIGH:
67.60
ASK:
69.00
VOLUME:
756
CHANGE(%):
0.81
PREV:
67.06
LOW:
67.50
BID:
67.06
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/1867.5067.6067.5067.607560
07/19/1867.4167.4167.0067.061,9190
07/18/1867.3267.8367.3267.831,6490
07/17/1867.4967.4967.2067.20660
07/16/1867.2467.4967.2167.411,1340
07/13/1867.0367.2367.0267.236850
07/12/1867.0067.4467.0067.231,5160
07/11/1866.6666.9466.6666.943860
07/10/1867.0167.0166.4466.441,0760
07/09/1866.9767.1066.8867.101,5160
FUNDAMENTALS
Sector:
Industry:
52wk range:63.20 - 141.26
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 12, 2009
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
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83