IDXIndexshares Fund The05/30/2025
LAST:

 2.420
CHANGE:
 0.03
OPEN:
2.430
HIGH:
2.470
ASK:
2.480
VOLUME:
1,584,191
CHANGE(%):
1.22
PREV:
2.450
LOW:
2.405
BID:
2.400
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/252.4302.4702.4052.4201,584,1910
05/29/252.4702.4702.4102.450518,1890
05/28/252.3802.4602.3702.4301,254,0410
05/27/252.4002.4052.3552.380978,4110
05/26/252.4002.4402.3902.410745,9070
05/23/252.4102.4452.3952.410551,0860
05/22/252.4302.4402.3902.420768,8510
05/21/252.5502.5602.4302.4601,589,3670
05/20/252.4902.5802.4502.5501,888,9000
05/19/252.5002.5002.4402.4701,134,9020
FUNDAMENTALS
Sector:
Industry:
52wk range:1.91 - 3.20
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20