IDTLIshares IV Plc04/19/2018
LAST:

 4.476
CHANGE:
 0.08
OPEN:
4.532
HIGH:
4.532
ASK:
0.000
VOLUME:
61,870
CHANGE(%):
1.82
PREV:
4.559
LOW:
4.476
BID:
4.250
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/184.5324.5324.4764.47661,8700
04/18/184.5644.5674.5594.559178,0690
04/17/184.5494.5604.5394.55765,4880
04/16/184.5444.5444.5194.537302,4690
04/13/184.5484.5584.5364.554475,0650
04/12/184.5824.5824.5444.55178,4040
04/11/184.5634.5894.5634.58911,1030
04/10/184.5524.5704.5494.550220,8170
04/09/184.5414.5454.5384.5389,6230
04/06/184.5284.5604.5174.55391,0300
FUNDAMENTALS
Sector:
Industry:
52wk range:4.38 - 4.88
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
COMP7,295140.19
DJI24,748-390.16
SP5002,70920.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34920.14
BDI1,200494.26
HSI28,5943491.23