IDEMIshares Plc04/25/2018
LAST:

 44.14
CHANGE:
 0.80
OPEN:
44.29
HIGH:
44.30
ASK:
0.00
VOLUME:
162,187
CHANGE(%):
1.78
PREV:
44.95
LOW:
43.87
BID:
45.80
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/1844.2944.3043.8744.14162,1870
04/24/1844.9145.0944.7244.9566,3360
04/23/1845.2045.2044.7545.0374,4060
04/20/1845.4245.5144.9644.98203,6700
04/19/1846.0246.0845.5845.65389,4990
04/18/1845.2945.8145.2945.80150,9940
04/17/1845.1045.4744.9545.47231,3130
04/16/1845.0345.2944.9645.14436,2690
04/13/1845.6545.7145.2345.3639,5380
04/12/1845.4045.8245.4045.75878,6770
FUNDAMENTALS
Sector:
Industry:
52wk range:37.65 - 49.44
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 18, 2007
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23