LQDAIshares Plc01/17/2019
LAST:

 5.090
CHANGE:
 0.00
OPEN:
5.093
HIGH:
5.104
ASK:
5.120
VOLUME:
301,257
CHANGE(%):
0.09
PREV:
5.085
LOW:
5.086
BID:
5.060
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/195.0935.1045.0865.090301,2570
01/16/195.0745.0905.0715.085248,8370
01/15/195.0845.0845.0805.0842,525,2970
01/14/195.0885.0895.0845.08455,8660
01/11/195.0865.0955.0865.091364,1310
01/10/195.1025.1025.0815.084800,3480
01/09/195.0785.0925.0705.090246,8250
01/08/195.0725.0775.0685.076254,6250
01/07/195.0695.0785.0695.07121,0510
01/04/195.0595.0595.0495.05210,7840
FUNDAMENTALS
Sector:
Industry:
52wk range:4.94 - 5.22
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
COMP7,084500.71
DJI24,3701630.67
SP5002,636200.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,292-20.13
BDI1,200494.26
HSI30,063-2530.83