SPMDIshares Vi Plc07/03/2025
LAST:

 9.318		CHANGE:
 0.10		OPEN:
9.248		HIGH:
9.318		ASK:
0.000		VOLUME:
18,461
CHANGE(%):
1.10		PREV:
9.217		LOW:
9.241		BID:
8.930		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/259.2489.3189.2419.31818,4610
07/02/259.2999.3059.2179.2171,069,9220
07/01/259.2279.2789.2279.27826,6970
06/30/259.1879.2079.1879.2052,2920
06/27/259.1789.1789.1619.161551,7960
06/26/259.1209.1269.0969.1252250
06/25/259.1499.1499.1249.1241,7040
06/24/259.1419.1419.1129.12139,3070
06/23/258.9939.0208.9939.0202100
06/20/258.9759.0218.9739.021280,0390
FUNDAMENTALS
Sector:
Industry:
52wk range:7.97 - 9.31
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