ISFDIshares Plc06/30/2025
LAST:

 8.235		CHANGE:
 0.04		OPEN:
8.280		HIGH:
8.287		ASK:
0.000		VOLUME:
90,713
CHANGE(%):
0.45		PREV:
8.272		LOW:
8.231		BID:
6.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/258.2808.2878.2318.23590,7130
06/27/258.2348.2728.2308.27256,1260
06/26/258.1968.2338.1758.21526,8540
06/25/258.2498.2548.1878.19225,6570
06/24/258.2988.2988.2248.22438,1970
06/23/258.1928.2378.1928.23336,9100
06/20/258.2568.2968.2318.23683,3880
06/19/258.2488.2848.2418.24116,6300
06/18/258.2848.3098.2708.30063,2200
06/17/258.2998.3068.2658.289120,5090
FUNDAMENTALS
Sector:
Industry:
52wk range:6.97 - 8.35
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87