ISFDIshares Plc07/18/2025
LAST:

 8.435		CHANGE:
 0.02		OPEN:
8.436		HIGH:
8.453		ASK:
0.000		VOLUME:
259,622
CHANGE(%):
0.19		PREV:
8.419		LOW:
8.411		BID:
6.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/258.4368.4538.4118.435259,6220
07/17/258.4218.4238.4018.41930,9080
07/16/258.3748.4178.3578.37638,5890
07/15/258.4468.4568.3848.38457,9710
07/14/258.3858.4458.3858.44558,0150
07/11/258.4358.4358.3738.3851,527,0550
07/10/258.3868.4298.3798.42955,6100
07/09/258.3418.3428.3168.32562,3900
07/08/258.2848.3238.2658.32365,2720
07/07/258.2718.2928.2618.270162,3780
FUNDAMENTALS
Sector:
Industry:
52wk range:6.97 - 8.46
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29