LQDAIshares Plc10/19/2018
LAST:

 4.998
CHANGE:
 0.01
OPEN:
5.001
HIGH:
5.006
ASK:
0.000
VOLUME:
95,317
CHANGE(%):
0.21
PREV:
5.009
LOW:
4.995
BID:
5.060
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/185.0015.0064.9954.99895,3170
10/18/185.0045.0105.0025.009112,4130
10/17/185.0335.0335.0205.022153,1380
10/16/185.0095.0215.0095.019201,2390
10/15/185.0235.0335.0215.0211,007,4840
10/12/185.0275.0295.0255.0251,170,2370
10/11/185.0215.0245.0155.017299,4810
10/10/185.0115.0115.0045.00968,0210
10/09/185.0095.0185.0095.01817,2060
10/08/185.0035.0165.0035.00715,5760
FUNDAMENTALS
Sector:
Industry:
52wk range:4.98 - 5.31
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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83