EMBEIshares Vi Plc (The Comp04/20/2018
LAST:

 96.34
CHANGE:
 0.29
OPEN:
96.65
HIGH:
96.65
ASK:
109.60
VOLUME:
31,378
CHANGE(%):
0.30
PREV:
96.63
LOW:
96.34
BID:
97.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/1896.6596.6596.3496.3431,3780
04/19/1897.2097.2096.5696.636,2420
04/18/1897.1697.3097.0497.2113,2000
04/17/1897.2097.2497.0997.153,9380
04/16/1897.3197.3797.1497.1851,0200
04/13/1897.3097.4697.2697.3649,7050
04/12/1897.6297.6297.3097.3967,0830
04/11/1897.8397.8397.5397.6912,6360
04/10/1898.3198.3197.6997.7719,0470
04/09/1898.0198.1297.8397.8871,1860
FUNDAMENTALS
Sector:
Industry:
52wk range:96.56 - 115.45
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23