Various chartings for (IBK) ISHARES MSCI BRIC ETF:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 2
| 0.0 |
MAX
| ###
| 217,623
| 94.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for IBK
|
Weekly    Format Enhanced Daily Prices for IBK    Basic |
End of day Prices (Enhanced format), last 120 Days for (IBK) ISHARES MSCI BRIC ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.211 |
2018-Jun-22 Fri
| 59.79
| 59.79
| 59.79
| 59.79
| 0
|
|
|
| 14.2 |
2018-Jun-21 Thu
| 59.79
| 59.79
| 59.79
| 59.79
| 0
|
|
|
| 14.2 |
2018-Jun-20 Wed
| 59.79
| 59.79
| 59.79
| 59.79
| 0
|
|
|
| 14.2 |
2018-Jun-19 Tue
| 59.79
| 59.79
| 59.79
| 59.79
| 0
|
|
|
| 14.2 |
2018-Jun-18 Mon
| 59.79
| 59.79
| 59.79
| 59.79
| 0
|
|
|
| 14.2 |
2018-Jun-15 Fri
| ###
| 59.85
| ###
| 59.79
| ###
| ###
| 1.2
| 77.6
| 14.2 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| ###
| 308,022
| 0.3
| 69.5
| ### |
2018-Jun-13 Wed
| ###
| 59.83
| ###
| ###
| 44,756
| ###
| ###
| 87.0
| ### |
2018-Jun-12 Tue
| 59
| 59.5
| ###
| 59.5
| ###
| ###
| 0.8
| ###
| ### |
2018-Jun-08 Fri
| ###
| ###
| 58.87
| 58.89
| ###
| 436,770
| -0.5
| ###
| 14.0 |
2018-Jun-07 Thu
| 59.46
| 59.79
| 59.46
| 59.5
| 6,271
| ###
| ###
| 69.4
| ### |
2018-Jun-06 Wed
| 59.26
| 59.5
| ###
| ###
| 2,950
| 174,640
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| 59.5
| ###
| 59.47
| 6,787
| ###
| ###
| 80.9
| 14.1 |
2018-Jun-04 Mon
| 58.77
| ###
| 58.77
| ###
| ###
| 204,642
| 0.5
| ###
| ### |
2018-Jun-01 Fri
| 57.78
| 58.5
| 57.77
| 58.5
| 4,623
| 268,758
| 1.2
| 83.2
| 13.9 |
2018-May-31 Thu
| ###
| 58.5
| ###
| 58.48
| ###
| ###
| 0.7
| ###
| 13.9 |
2018-May-30 Wed
| 58.58
| 58.58
| 58.29
| ###
| ###
| 222,345
| -0.4
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| 57.78
| ###
| ###
| ###
| -1.7
| ###
| 13.8 |
2018-May-28 Mon
| ###
| ###
| ###
| 59.24
| ###
| ###
| ###
| ###
| 14.1 |
2018-May-25 Fri
| 58.7
| 59.2
| 58.7
| 59.2
| ###
| ###
| 0.9
| 74.5
| 14.1 |
2018-May-24 Thu
| ###
| ###
| 59
| 59.27
| 955
| ###
| ###
| 33.0
| 14.1 |
2018-May-23 Wed
| ###
| 59.83
| ###
| 59.83
| 3,224
| ###
| ###
| 80.2
| ### |
2018-May-22 Tue
| ###
| 59.7
| ###
| 59.51
| 1,883
| 111,850
| 0.7
| ###
| ### |
2018-May-21 Mon
| 59.75
| ###
| 59.75
| ###
| ###
| ###
| 0.9
| 79.3
| ### |
2018-May-18 Fri
| ###
| 60.4
| 59.75
| ###
| 7,070
| ###
| 0.4
| 75.9
| ### |
2018-May-17 Thu
| ###
| 61.25
| 60.59
| 60.77
| ###
| ###
| ###
| ###
| ### |
2018-May-16 Wed
| 60.21
| ###
| 60.21
| ###
| ###
| ###
| ###
| 83.2
| 14.5 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 948
| 57,851
| ###
| 77.3
| ### |
2018-May-14 Mon
| ###
| 61.25
| ###
| 61.25
| 585
| 35,787
| ###
| ###
| 14.5 |
2018-May-11 Fri
| ###
| 61.2
| ###
| ###
| 5,453
| ###
| 0.3
| 73.5
| 14.5 |
2018-May-10 Thu
| ###
| ###
| 60.75
| 60.76
| 585
| ###
| -0.4
| 32.7
| 14.4 |
2018-May-09 Wed
| ###
| ###
| 60.58
| ###
| ###
| ###
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 1,225
| ###
| ###
| 71.8
| ### |
2018-May-07 Mon
| 60.88
| 60.89
| 59
| ###
| 1,258
| ###
| -2.5
| 16.5
| ### |
2018-May-04 Fri
| 58.85
| 59.24
| 58.85
| 58.85
| ###
| 67,075
| ###
| ###
| 14.0 |
2018-May-03 Thu
| 60.8
| 60.81
| 59.25
| ###
| 2,841
| 170,545
| ###
| ###
| 14.1 |
2018-May-02 Wed
| ###
| ###
| ###
| 60.5
| 657
| ###
| ###
| 76.8
| 14.4 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 83
| 4,975
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| ###
| 11,782
| ###
| 73.2
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.2
| ###
| 14.2 |
2018-Apr-26 Thu
| ###
| ###
| 58.56
| 58.81
| ###
| 76,320
| -0.8
| ###
| 14.0 |
2018-Apr-24 Tue
| 59.71
| 59.72
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| ###
| 58.89
| 58.89
| 1,777
| 104,656
| ###
| 40.5
| 14.0 |
2018-Apr-20 Fri
| ###
| ###
| 58.89
| 58.89
| ###
| 11,779
| ###
| ###
| 14.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 223
| 13,083
| ###
| 71.3
| 13.9 |
2018-Apr-18 Wed
| 58.4
| 58.4
| 58.4
| 58.4
| 181
| 10,570
| ###
| 68.2
| 13.9 |
2018-Apr-17 Tue
| 57.82
| ###
| ###
| ###
| ###
| 71,283
| -0.3
| 33.4
| ### |
2018-Apr-16 Mon
| ###
| ###
| 57.76
| 57.76
| ###
| ###
| ###
| ###
| ### |
2018-Apr-13 Fri
| 59.21
| 59.21
| 59
| 59
| 220
| ###
| -0.4
| ###
| ### |
2018-Apr-12 Thu
| 59.21
| 59.22
| 59.21
| 59.21
| 659
| 39,022
| ###
| ###
| ### |
2018-Apr-11 Wed
| 59
| ###
| 59
| ###
| ###
| 86,624
| 0.2
| 71.2
| ### |
2018-Apr-10 Tue
| ###
| ###
| ###
| 59
| 1,240
| ###
| 1.0
| 77.4
| ### |
2018-Apr-09 Mon
| 58.85
| 59.83
| 58.85
| 59.83
| 1,673
| 99,275
| ###
| ###
| ### |
2018-Apr-06 Fri
| 58.71
| 59.26
| 58.71
| 58.88
| ###
| 51,257
| ###
| ###
| 14.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 1,820
| 108,481
| 1.1
| ###
| ### |
2018-Apr-04 Wed
| ###
| ###
| 59
| 59
| 152
| ###
| ###
| 28.8
| ### |
2018-Apr-03 Tue
| ###
| ###
| 59
| 59
| 381
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 59.25
| 59.25
| 59.25
| 59.25
| ###
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| 59.86
| ###
| 59.86
| ###
| ###
| ###
| 77.2
| 14.2 |
2018-Mar-27 Tue
| 60.53
| 60.72
| 60.25
| 60.25
| 1,071
| 64,779
| ###
| ###
| 14.3 |
2018-Mar-26 Mon
| 59
| 59.72
| 57.51
| ###
| ###
| ###
| 1.1
| ###
| 14.2 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 23.6
| ### |
2018-Mar-22 Thu
| ###
| ###
| 61.72
| 61.72
| ###
| ###
| -0.5
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Mar-20 Tue
| ###
| ###
| 61.5
| 61.88
| 3,177
| ###
| ###
| ###
| 14.7 |
2018-Mar-19 Mon
| ###
| 62.24
| ###
| ###
| ###
| 62,679
| 0.3
| 76.1
| ### |
2018-Mar-16 Fri
| 61.73
| 61.73
| 61.73
| 61.73
| ###
| 987
| ###
| 65.3
| ### |
2018-Mar-15 Thu
| ###
| 61.23
| ###
| 61.23
| ###
| ###
| 1.0
| 78.2
| ### |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 285
| 17,370
| -1.1
| 21.6
| ### |
2018-Mar-13 Tue
| 61.2
| 61.2
| 61.2
| 61.2
| ###
| ###
| ###
| 75.7
| ### |
2018-Mar-12 Mon
| ###
| 61.2
| ###
| ###
| 1,249
| ###
| ###
| ###
| ### |
2018-Mar-09 Fri
| ###
| 60.7
| ###
| 60.7
| 1,059
| ###
| ###
| 77.7
| 14.4 |
2018-Mar-08 Thu
| ###
| 60.23
| ###
| ###
| 743
| ###
| 0.3
| 65.9
| 14.3 |
2018-Mar-07 Wed
| 59.29
| 60.42
| 59.25
| 59.8
| ###
| ###
| ###
| ###
| ### |
2018-Mar-06 Tue
| 59.54
| ###
| 59.54
| 60.23
| ###
| ###
| 1.2
| ###
| ### |
2018-Mar-05 Mon
| ###
| ###
| 59.43
| 59.43
| ###
| ###
| -1.0
| 32.2
| ### |
2018-Mar-02 Fri
| 61.29
| 61.29
| ###
| ###
| ###
| 112,776
| -2.1
| ###
| ### |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 1,855
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| 61.25
| 61.25
| ###
| ###
| ###
| ###
| ###
| 30.2
| ### |
2018-Feb-27 Tue
| ###
| ###
| 61.51
| 61.51
| 3,481
| 216,587
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| ###
| 28,429
| ###
| 69.6
| ### |
2018-Feb-23 Fri
| ###
| 61.49
| ###
| 61.45
| ###
| 165,545
| ###
| 71.6
| 14.6 |
2018-Feb-22 Thu
| ###
| ###
| 60.78
| ###
| ###
| ###
| -0.1
| ###
| 14.5 |
2018-Feb-21 Wed
| 59.46
| ###
| 59.46
| ###
| ###
| 19,873
| 0.7
| 76.7
| 14.2 |
2018-Feb-20 Tue
| ###
| ###
| 59.49
| 59.49
| ###
| 120,058
| ###
| 26.0
| 14.1 |
2018-Feb-19 Mon
| 60.2
| 60.49
| ###
| ###
| 6,078
| ###
| ###
| ###
| ### |
2018-Feb-16 Fri
| 60.5
| ###
| ###
| ###
| ###
| 106,778
| -0.5
| 31.8
| ### |
2018-Feb-15 Thu
| 59.57
| ###
| 59.57
| ###
| 225
| 13,450
| ###
| 69.3
| 14.2 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| 44.2
| 13.8 |
2018-Feb-13 Tue
| ###
| 58.25
| ###
| 58.25
| ###
| 62,056
| ###
| 66.2
| 13.8 |
2018-Feb-12 Mon
| 58.7
| 58.7
| 57.46
| 57.46
| ###
| 6,272
| ###
| 22.7
| 13.6 |
2018-Feb-09 Fri
| 57.8
| 58.86
| 56.8
| 57.43
| ###
| ###
| -0.6
| 23.2
| 13.6 |
2018-Feb-08 Thu
| 59.56
| 59.56
| 58.27
| 58.86
| ###
| ###
| -1.2
| ###
| 14.0 |
2018-Feb-07 Wed
| 59
| ###
| ###
| 59.54
| ###
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 57.7
| 57.7
| ###
| ###
| ###
| 24.9
| 13.7 |
2018-Feb-05 Mon
| 61.4
| 61.4
| ###
| 60.58
| ###
| 394,853
| ###
| 39.0
| ### |
2018-Feb-02 Fri
| ###
| 61.84
| ###
| 61.82
| ###
| 1,391,848
| ###
| 82.2
| ### |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 923
| 57,770
| ###
| 18.5
| 14.8 |
2018-Jan-31 Wed
| 61.55
| 61.86
| ###
| 61.72
| 2,851
| 175,350
| 0.3
| 66.7
| ### |
2018-Jan-30 Tue
| ###
| 62.48
| ###
| ###
| 1,544
| 96,059
| ###
| 77.5
| 14.7 |
2018-Jan-29 Mon
| 62.58
| ###
| 62.58
| ###
| 3,071
| 192,981
| ###
| ###
| 15.0 |
2018-Jan-25 Thu
| ###
| 62.45
| 61.59
| 61.7
| ###
| ###
| ###
| ###
| 14.7 |
2018-Jan-24 Wed
| ###
| 62.29
| ###
| ###
| ###
| ###
| ###
| 69.1
| 14.7 |
2018-Jan-23 Tue
| 61.49
| 61.8
| 61.24
| 61.8
| 2,420
| 148,878
| ###
| 71.5
| 14.7 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 586
| ###
| -0.4
| 42.4
| ### |
2018-Jan-19 Fri
| 60.7
| 61.49
| 60.24
| ###
| ###
| ###
| ###
| 42.8
| ### |
2018-Jan-18 Thu
| ###
| 60.8
| ###
| 60.75
| 1,123
| 68,188
| 0.2
| ###
| ### |
2018-Jan-17 Wed
| 60.4
| 60.4
| 59.49
| 59.7
| 1,189
| 71,274
| -1.2
| ###
| 14.2 |
2018-Jan-16 Tue
| 59.41
| ###
| 59.41
| ###
| 152
| ###
| ###
| ###
| ### |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,947
| 118,143
| -1.1
| 24.9
| ### |
2018-Jan-12 Fri
| 59.5
| ###
| 59.47
| ###
| 771
| ###
| 1.4
| 79.5
| ### |
2018-Jan-11 Thu
| ###
| ###
| 59.8
| 59.8
| 4,427
| ###
| -1.3
| 25.3
| ### |
2018-Jan-02 Tue
| 57.5
| 58
| 57.5
| 57.57
| ###
| 45,622
| 0.1
| 66.4
| ### |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 140
| ###
| -0.2
| ###
| 13.5 |
2017-Dec-28 Thu
| ###
| ###
| 56.82
| ###
| 420
| 23,977
| ###
| ###
| ### |
2017-Dec-27 Wed
| 57.2
| 57.2
| 57.2
| 57.2
| ###
| ###
| ###
| ###
| ### |
2017-Dec-22 Fri
| 57.5
| 57.53
| ###
| ###
| ###
| 109,223
| -0.6
| 23.2
| ### |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| ###
| 167,346
| ###
| ###
| 13.6 |
2017-Dec-20 Wed
| 57.23
| 57.24
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2017-Dec-19 Tue
| 57.81
| 57.81
| 57.8
| 57.8
| 449
| 25,954
| ###
| 34.3
| 13.7 |
|
Enhanced    Basic Format Daily Prices for IBK    Bottom |
Basic Prices for IBK
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-20 00:29:46 thru 2024-03-20 00:29:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|