IBTGIshares Plc07/03/2025
LAST:

 4.697
CHANGE:
 0.01
OPEN:
4.707
HIGH:
4.715
ASK:
4.787
VOLUME:
38,645
CHANGE(%):
0.17
PREV:
4.705
LOW:
4.691
BID:
4.698
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/254.7074.7154.6914.69738,6450
07/02/254.7064.7214.6994.70521,5940
07/01/254.7104.7264.6934.705432,3000
06/30/254.7104.7104.7054.70755,5950
06/27/254.7054.7074.7034.70483,1630
06/26/254.7044.7074.7014.707125,4790
06/25/254.7034.7054.6974.69956,0190
06/24/254.6974.7054.6864.70130,7450
06/23/254.6924.7004.6854.69819,8740
06/20/254.7004.7004.6854.68820,6360
FUNDAMENTALS
Sector:
Industry:
52wk range:4.61 - 4.80
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
DAX23,9342611.10
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-20.01