EMIMIshares Plc04/23/2018
LAST:

 2,177
CHANGE:
 14.50
OPEN:
2,170
HIGH:
2,178
ASK:
0
VOLUME:
189,999
CHANGE(%):
0.67
PREV:
2,163
LOW:
2,161
BID:
2,160
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/182,1702,1782,1612,177189,9990
04/20/182,1812,1822,1622,16388,5620
04/19/182,1852,1892,1642,1691,425,3630
04/18/182,1402,1712,1402,171338,4770
04/17/182,1192,1472,1142,14672,5070
04/16/182,1372,1372,1272,12975,5030
04/13/182,1562,1632,1442,14747,3730
04/12/182,1552,1732,1552,16750,5250
04/11/182,1602,1682,1532,167114,2390
04/10/182,1632,1702,1602,16858,1020
FUNDAMENTALS
Sector:
Industry:
52wk range:1,921.50 - 2,344.00
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