IFFFIshares Plc04/20/2018
LAST:

 4,209
CHANGE:
 16.00
OPEN:
4,239
HIGH:
4,246
ASK:
2,799
VOLUME:
32,956
CHANGE(%):
0.38
PREV:
4,225
LOW:
4,209
BID:
2,797
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/184,2394,2464,2094,20932,9560
04/19/184,2594,2714,2184,22538,8390
04/18/184,1614,2224,1614,22230,1850
04/17/184,1354,1854,1164,18520,1610
04/16/184,1584,1644,1434,15722,8080
04/13/184,2154,2354,1924,19222,0300
04/12/184,2194,2534,2194,24136,8800
04/11/184,2414,2564,2344,25455,9940
04/10/184,2544,2544,2374,25191,5340
04/09/184,2134,2234,1854,22033,2230
FUNDAMENTALS
Sector:
Industry:
52wk range:3,734.00 - 4,595.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 31, 2005
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
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23