HEALIshares IV Plc01/28/2020
LAST:

 6.760
CHANGE:
 0.10
OPEN:
6.685
HIGH:
6.760
ASK:
0.000
VOLUME:
77,068
CHANGE(%):
1.46
PREV:
6.663
LOW:
6.683
BID:
5.440
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/28/206.6856.7606.6836.76077,0680
01/27/206.7056.7056.5636.663408,2200
01/24/206.9086.9086.7806.79535,6450
01/23/206.9106.9136.8386.85551,4650
01/22/206.9206.9356.8886.929103,5560
01/21/206.8806.9286.8806.923114,8580
01/20/206.9036.9356.9006.93510,2920
01/17/206.9356.9586.9256.94848,6940
01/16/206.8936.9296.8856.90118,8850
01/15/206.8086.8696.7956.86939,3160
FUNDAMENTALS
Sector:
Industry:
52wk range:5.49 - 6.96
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
COMP9,2701301.43
DJI28,7231870.66
SP5003,276331.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,570-140.90
BDI1,200494.26
HSI30,063-2530.83