IMEAIshares III Plc04/20/2018
LAST:

 49.06
CHANGE:
 0.01
OPEN:
49.00
HIGH:
49.15
ASK:
52.00
VOLUME:
10,249
CHANGE(%):
0.02
PREV:
49.07
LOW:
49.00
BID:
42.60
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/1849.0049.1549.0049.0610,2490
04/19/1849.0549.0749.0549.074550
04/18/1849.0249.0249.0249.025,5050
04/17/1848.8149.0148.8148.9751,4230
04/16/1848.6448.6448.5148.51720
04/13/1848.7248.7248.6848.684540
04/12/1848.6048.6048.6048.6000
04/11/1848.3948.6048.3948.605850
04/10/1848.4748.5748.4148.5421,7850
04/09/1848.3148.3148.0648.131,0850
FUNDAMENTALS
Sector:
Industry:
52wk range:46.47 - 51.48
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 05, 2010
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23