EMSAIshares II Plc07/19/2024
LAST:

 5.411
CHANGE:
 0.02
OPEN:
5.425
HIGH:
5.430
ASK:
0.000
VOLUME:
17,016
CHANGE(%):
0.33
PREV:
5.429
LOW:
5.410
BID:
5.600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/19/245.4255.4305.4105.41117,0160
07/18/245.4355.4425.4295.42930,6730
07/17/245.4895.4895.4385.43816,8770
07/16/245.4395.4575.4265.442241,2710
07/15/245.4535.4535.4355.4353,9380
07/12/245.4375.4615.4375.46115,4190
07/11/245.4145.4585.4145.4454,8660
07/10/245.4035.4105.3935.41040,2270
07/09/245.3935.4095.3875.38729,6030
07/08/245.3965.4165.3965.4157,3440
FUNDAMENTALS
Sector:
Industry:
52wk range:4.69 - 5.42
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
COMP17,727-1440.81
DJI40,288-3770.93
SP5005,505-400.71
DAX18,172-1831.00
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,418-3612.03