HIGHIshares Plc01/24/2020
LAST:

 5.336
CHANGE:
 0.00
OPEN:
5.344
HIGH:
5.345
ASK:
0.000
VOLUME:
82,532
CHANGE(%):
0.05
PREV:
5.338
LOW:
5.335
BID:
5.335
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/24/205.3445.3455.3355.33682,5320
01/23/205.3565.3565.3385.33850,3800
01/22/205.3535.3535.3485.3483,3250
01/21/205.3555.3555.3465.350154,1520
01/20/205.3555.3605.3555.3586,8480
01/17/205.3555.3585.3545.358213,9670
01/16/205.3555.3555.3435.349165,7080
01/15/205.3555.3555.3405.34015,5440
01/14/205.3555.3555.3395.339103,2800
01/13/205.3435.3455.3385.342345,9600
FUNDAMENTALS
Sector:
Industry:
52wk range:4.95 - 5.36
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
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83