OPENIshares IV Plc07/16/2025
LAST:

 9.205		CHANGE:
 0.11		OPEN:
9.205		HIGH:
9.205		ASK:
0.000		VOLUME:
0
CHANGE(%):
1.22		PREV:
9.319		LOW:
9.205		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/259.2059.2059.2059.20500
07/15/259.3009.3009.2019.2012,5510
07/14/259.2509.2789.2479.2785,1560
07/11/259.3319.3319.2989.2986,8150
07/10/259.3889.3899.3749.3842,8430
07/09/259.3469.3569.3199.3192370
07/08/259.3039.3209.3039.3205,6160
07/07/259.3419.3419.3169.3225820
07/04/259.4109.4109.4109.4101000
07/03/259.3989.4109.3989.4011860
FUNDAMENTALS
Sector:
Industry:
52wk range:7.40 - 9.41
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