EMCPIshares V Public Limited Company04/19/2018
LAST:

 70.38
CHANGE:
 0.01
OPEN:
70.42
HIGH:
70.42
ASK:
68.00
VOLUME:
12
CHANGE(%):
0.01
PREV:
70.38
LOW:
70.38
BID:
66.71
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/1870.4270.4270.3870.38120
04/18/1870.2670.3870.2670.38170
04/17/1870.0870.0869.9870.073940
04/16/1870.0170.0169.9269.921530
04/13/1870.3170.3170.3170.3100
04/12/1870.6370.6370.2770.311720
04/11/1870.4970.4970.4970.4900
04/10/1870.6370.6370.4970.4920
04/09/1871.2171.2170.9970.996780
04/06/1871.5571.5571.4171.41240
FUNDAMENTALS
Sector:
Industry:
52wk range:69.92 - 81.86
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
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23