IDXIndexshares Fund The07/04/2025
LAST:

 2.520
CHANGE:
 0.01
OPEN:
2.500
HIGH:
2.560
ASK:
2.280
VOLUME:
367,003
CHANGE(%):
0.40
PREV:
2.510
LOW:
2.500
BID:
2.260
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/252.5002.5602.5002.520367,0030
07/03/252.5302.5402.4652.5101,383,5870
07/02/252.5602.5902.5302.5301,384,8780
07/01/252.5002.5702.5002.5301,815,8520
06/30/252.5602.5802.5002.540887,0950
06/27/252.5202.6502.4952.5606,113,2870
06/26/252.4102.5302.3902.5201,945,5100
06/25/252.2702.4302.2702.4101,746,6050
06/24/252.2502.2902.2402.2701,082,6790
06/23/252.2502.2802.2202.260865,2260
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
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