EMGUIshares Plc07/03/2025
LAST:

 4.012
CHANGE:
 0.02
OPEN:
4.001
HIGH:
4.016
ASK:
0.000
VOLUME:
7,408
CHANGE(%):
0.50
PREV:
3.992
LOW:
3.995
BID:
3.570
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/254.0014.0163.9954.0127,4080
07/02/253.9573.9983.9493.992209,5050
07/01/253.9513.9633.9433.95492,9810
06/30/253.9363.9503.9243.94011,5300
06/27/253.9303.9433.9303.9433,8100
06/26/253.9293.9453.9293.938439,7080
06/25/253.9503.9543.9413.94147,1510
06/24/253.9323.9343.9083.93412,1490
06/23/253.8753.8773.8563.85989,5500
06/20/253.8753.8853.8713.8763,766,9100
FUNDAMENTALS
Sector:
Industry:
52wk range:3.26 - 4.00
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
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