EMGUIshares Plc03/17/2025
LAST:

 3.813		CHANGE:
 0.04		OPEN:
3.776		HIGH:
3.813		ASK:
0.000		VOLUME:
66,262
CHANGE(%):
1.10		PREV:
3.772		LOW:
3.773		BID:
3.570		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/17/253.7763.8133.7733.81366,2620
03/14/253.7433.7823.7423.772182,5040
03/13/253.6883.7093.6783.709121,5540
03/12/253.7463.7533.7273.740133,0300
03/11/253.7473.7573.7253.72685,7150
03/10/253.7653.7673.7353.739204,3050
03/07/253.8083.8163.7843.784231,8200
03/06/253.8193.8273.8083.815516,3760
03/05/253.7933.8013.7773.785208,5540
03/04/253.7483.7543.7243.724182,0860
FUNDAMENTALS
Sector:
Industry:
52wk range:3.28 - 3.86
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
COMP17,809550.31
DJI41,8423530.85
SP5005,675360.64
DAX23,1551680.73
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI34,14610,18642.51