BACKIshares IV Plc04/23/2018
LAST:

 6.401
CHANGE:
 0.04
OPEN:
6.366
HIGH:
6.401
ASK:
4.790
VOLUME:
7,126
CHANGE(%):
0.59
PREV:
6.364
LOW:
6.359
BID:
4.775
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/186.3666.4016.3596.4017,1260
04/19/186.4356.4356.3646.36413,3580
04/18/186.4966.4966.4966.49600
04/17/186.4656.4966.4556.49610,9600
04/16/186.3596.4096.3596.4096900
04/13/186.3936.3936.3636.36311,0700
04/12/186.4066.4066.4066.40600
04/11/186.4056.4066.4056.4061200
04/10/186.3906.4036.3906.40311,6110
04/09/186.3506.3656.3506.3657,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:5.70 - 6.99
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
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23