LQDAIshares Plc05/21/2018
LAST:

 4.991
CHANGE:
 0.01
OPEN:
4.991
HIGH:
4.991
ASK:
0.000
VOLUME:
379,040
CHANGE(%):
0.15
PREV:
4.983
LOW:
4.989
BID:
4.970
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/21/184.9914.9914.9894.991379,0400
05/18/184.9794.9834.9794.9836,0300
05/17/184.9774.9804.9754.976114,1330
05/16/184.9934.9934.9804.982273,4180
05/15/185.0185.0184.9984.9981,088,7560
05/14/185.0535.0535.0255.033401,2240
05/11/185.0435.0455.0345.034414,0060
05/10/185.0135.0235.0135.018141,8480
05/09/184.9835.0054.9834.996409,7370
05/08/185.0105.0104.9884.9931,006,2220
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
COMP7,394400.54
DJI25,0132981.21
SP5002,733200.74
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29100.01
BDI1,200494.26
HSI30,063-2530.83