EMSAIshares II Plc06/30/2025
LAST:

 5.869		CHANGE:
 0.02		OPEN:
5.869		HIGH:
5.890		ASK:
0.000		VOLUME:
265,156
CHANGE(%):
0.32		PREV:
5.850		LOW:
5.857		BID:
5.600		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/255.8695.8905.8575.869265,1560
06/27/255.8205.8625.8205.8503,6860
06/26/255.8535.8535.8495.85167,2830
06/25/255.8075.8485.8075.83145,8970
06/24/255.8215.8405.8185.84057,8660
06/23/255.7965.8175.7595.81717,8040
06/20/255.7875.8765.7845.799256,8370
06/19/255.7815.7835.7805.7832,0970
06/18/255.7975.7975.7945.7948,3620
06/17/255.7955.8035.7935.8038190
FUNDAMENTALS
Sector:
Industry:
52wk range:5.31 - 5.88
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
DAX24,0333841.62
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,284-410.17