BACKIshares IV Plc05/19/2017
LAST:

 5.775
CHANGE:
 0.04
OPEN:
5.730
HIGH:
5.775
ASK:
4.790
VOLUME:
8,230
CHANGE(%):
0.74
PREV:
5.733
LOW:
5.730
BID:
4.775
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/19/175.7305.7755.7305.7758,2300
05/18/175.6955.7335.6955.73333,4220
05/17/175.7505.7505.7505.75000
05/16/175.7505.7505.7505.75000
05/15/175.8505.8705.7505.75015,5890
05/12/175.8605.8605.8255.82541,0820
05/11/175.9335.9335.8685.87839,0000
05/10/175.9105.9105.9105.91000
05/09/175.8955.9105.8955.9101,0450
05/08/175.8985.8985.8985.89812,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:4.72 - 6.00
SYMBOL HISTORY
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
COMP6,123400.65
DJI20,901960.46
SP5002,392110.45
DAX12,619-190.15
FTSE7,496260.34
NI22519,678880.45
CAC405,323-20.03
GLD1,253-141.11
BDI1,200494.26
HSI25,3912160.86