SMEAIshares III Plc06/21/2024
LAST:

 6,706
CHANGE:
 46.50
OPEN:
6,745
HIGH:
6,750
ASK:
0
VOLUME:
53,927
CHANGE(%):
0.69
PREV:
6,753
LOW:
6,686
BID:
5,200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/21/246,7456,7506,6866,70653,9270
06/20/246,6976,7536,6936,753161,2450
06/19/246,6896,6946,6696,68339,1200
06/18/246,6946,7016,6656,7016,7480
06/17/246,6496,6896,6206,65161,9790
06/14/246,7006,7086,6006,63331,4390
06/13/246,7906,7926,6916,69735,2570
06/12/246,7356,7986,7276,78920,2430
06/11/246,7866,8186,6946,71353,4420
06/10/246,7446,7876,7446,77430,0960
FUNDAMENTALS
Sector:
Industry:
52wk range:5,628.00 - 6,904.00
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
COMP17,722-1410.79
DJI39,1353000.77
SP5005,473-140.25
DAX18,2541220.67
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,3354202.34