OPENIshares IV Plc06/30/2025
LAST:

 9.211		CHANGE:
 0.02		OPEN:
9.203		HIGH:
9.211		ASK:
0.000		VOLUME:
205
CHANGE(%):
0.17		PREV:
9.195		LOW:
9.203		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/259.2039.2119.2039.2112050
06/27/259.1959.1959.1959.1952050
06/26/259.1329.1689.0989.15015,6720
06/25/259.1289.2089.1059.10511,6580
06/24/259.1179.1219.0739.1181,3850
06/23/258.9558.9818.9318.9812,4260
06/20/259.0219.0538.9838.9833,4400
06/19/258.9848.9848.9508.9504230
06/18/259.0999.0999.0629.0724320
06/17/259.1229.1229.0979.0972070
FUNDAMENTALS
Sector:
Industry:
52wk range:7.40 - 9.21
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