PSREPowershares Glbal Funds Ireland Plc07/04/2025
LAST:

 1,131		CHANGE:
 0.60		OPEN:
1,127		HIGH:
1,131		ASK:
1,013		VOLUME:
1,914
CHANGE(%):
0.05		PREV:
1,132		LOW:
1,127		BID:
1,004		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/251,1271,1311,1271,1311,9140
07/03/251,1351,1351,1321,1322,4140
07/02/251,1281,1321,1261,1321000
07/01/251,1171,1201,1161,1201000
06/30/251,1191,1191,1191,1191000
06/27/251,1151,1171,1151,1171000
06/26/251,1091,1091,1061,10600
06/25/251,1111,1171,1051,1053150
06/24/251,1211,1211,1141,1141310
06/23/251,1161,1161,1081,10800
FUNDAMENTALS
Sector:
Industry:
52wk range:769.00 - 972.80
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 21, 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63