IEMSIshares III Plc04/23/2018
LAST:

 77.23
CHANGE:
 0.09
OPEN:
77.28
HIGH:
77.28
ASK:
0.00
VOLUME:
856
CHANGE(%):
0.12
PREV:
77.32
LOW:
77.23
BID:
70.03
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/1877.2877.2877.2377.238560
04/20/1878.1078.1077.3277.324160
04/19/1878.4578.7078.1478.142810
04/18/1878.4078.6578.1078.549,1290
04/17/1877.8978.3777.8978.377590
04/16/1878.0978.3577.9678.085,2100
04/13/1878.2978.7678.1678.164,9030
04/12/1878.4678.4678.0278.256930
04/11/1878.1678.2678.1478.145,5700
04/10/1877.9078.0977.9077.924730
FUNDAMENTALS
Sector:
Industry:
52wk range:60.10 - 82.82
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 25, 2009
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