SMEAIshares III Plc04/20/2018
LAST:

 4,318
CHANGE:
 50.50
OPEN:
4,304
HIGH:
4,318
ASK:
3,176
VOLUME:
8,414
CHANGE(%):
1.18
PREV:
4,268
LOW:
4,291
BID:
3,171
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/184,3044,3184,2914,3188,4140
04/19/184,2834,2834,2684,268210
04/18/184,2414,2694,2414,26910
04/17/184,2134,2284,2134,228110
04/16/184,2114,2114,1904,1905590
04/13/184,2134,2134,2084,20810
04/12/184,2114,2114,2064,2061080
04/11/184,2184,2184,2084,2083,0430
04/10/184,2134,2294,2134,229990
04/09/184,1854,1954,1854,195320
FUNDAMENTALS
Sector:
Industry:
52wk range:3,948.81 - 4,535.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 26, 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