EMBEIshares Vi Plc (The Comp01/24/2017
LAST:

 99.94
CHANGE:
 0.19
OPEN:
99.69
HIGH:
100.05
ASK:
105.80
VOLUME:
37,612
CHANGE(%):
0.19
PREV:
99.75
LOW:
99.69
BID:
99.35
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/24/1799.69100.0599.6999.9437,6120
01/23/1799.7599.8899.4799.7516,1510
01/20/1799.2199.7099.2199.3618,6160
01/19/1799.9599.9599.4299.4817,1060
01/18/17100.15100.50100.01100.1628,2500
01/17/1799.21100.6299.21100.3011,3320
01/16/1799.97100.1099.79100.106,4310
01/13/17100.10100.1099.7099.7718,0050
01/12/1799.40100.1999.40100.0211,8050
01/11/1799.85100.1099.6299.70152,6600
FUNDAMENTALS
Sector:
Industry:
52wk range:94.30 - 106.83
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
COMP5,601480.86
DJI19,9131130.57
SP5002,280150.66
DAX11,595490.43
FTSE7,150-10.01
NI22518,788-1030.55
CAC404,83090.18
GLD1,216100.82
BDI1,200494.26
HSI22,950510.22