SEGMIshares IV Plc07/03/2025
LAST:

 5.612		CHANGE:
 0.04		OPEN:
5.600		HIGH:
5.621		ASK:
5.204		VOLUME:
2,253
CHANGE(%):
0.63		PREV:
5.577		LOW:
5.590		BID:
5.193		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/255.6005.6215.5905.6122,2530
07/02/255.5505.5895.5255.5777,1650
07/01/255.5225.5405.5155.52631,9600
06/30/255.5025.5145.4815.5043,1020
06/27/255.5355.5485.4985.5145,6370
06/26/255.5195.5195.4995.5143790
06/25/255.5315.5345.5175.51717,0220
06/24/255.5025.5075.4735.5078170
06/23/255.3945.4225.3945.3981000
06/20/255.4155.4255.3945.3981,2090
FUNDAMENTALS
Sector:
Industry:
52wk range:4.57 - 5.59
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