EMSAIshares II Plc07/03/2025
LAST:

 5.898		CHANGE:
 0.01		OPEN:
5.897		HIGH:
5.906		ASK:
0.000		VOLUME:
3,120
CHANGE(%):
0.17		PREV:
5.888		LOW:
5.897		BID:
5.600		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/255.8975.9065.8975.8983,1200
07/02/255.9255.9255.8775.88873,1260
07/01/255.9155.9155.8865.890271,0780
06/30/255.8695.8905.8575.869265,1540
06/27/255.8205.8625.8205.8503,6860
06/26/255.8535.8535.8495.85167,2830
06/25/255.8075.8485.8075.83145,8970
06/24/255.8215.8405.8185.84057,8660
06/23/255.7965.8175.7595.81717,8040
06/20/255.7875.8765.7845.799256,8370
FUNDAMENTALS
Sector:
Industry:
52wk range:5.36 - 5.93
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63