SMEAIshares III Plc03/20/2023
LAST:

 5,652		CHANGE:
 40.22		OPEN:
5,565		HIGH:
5,681		ASK:
0		VOLUME:
30,197
CHANGE(%):
0.72		PREV:
5,612		LOW:
5,545		BID:
5,200		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/20/235,5655,6815,5455,65230,1970
03/17/235,7055,7055,5905,6124,1920
03/16/235,7165,7165,6075,68638,4410
03/15/235,7795,7795,5985,59821,0170
03/14/235,7315,8255,7235,81620,4920
03/13/235,8695,8745,7235,76155,2200
03/10/235,8715,8975,8495,86840,1510
03/09/236,0096,0095,9695,9827,0480
03/08/235,9886,0225,9886,018103,8520
03/07/236,0396,0426,0036,012322,2690
FUNDAMENTALS
Sector:
Industry:
52wk range:4,793.50 - 6,075.45
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 26, 2009
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
COMP11,676450.39
DJI32,2453831.20
SP5003,952350.89
DAX14,9331651.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,001-5182.65