Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Ish Incl - Div | OPEN | London | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0285 | 0.37% | 7.7145 | 10:09:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.697 | 7.695 | 7.737 | 7.686 |
OPEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
OPEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 7.686 | -0.01 | -0.11% | 7.701 | 7.701 | 7.677 | 622 |
| Jun 18 2024 | 7.6945 | 0.06 | 0.76% | 7.665 | 7.705 | 7.587 | 838 |
| Jun 17 2024 | 7.6365 | 0.01 | 0.16% | 7.615 | 7.6415 | 7.61 | 156 |
| Jun 14 2024 | 7.624 | -0.04 | -0.56% | 7.631 | 7.715 | 7.51 | 6,155 |
| Jun 13 2024 | 7.667 | -0.13 | -1.65% | 7.72 | 7.764 | 7.6645 | 2,832 |
| Jun 12 2024 | 7.796 | 0.11 | 1.46% | 7.808 | 7.822 | 7.7885 | 166 |
| Jun 11 2024 | 7.684 | -0.07 | -0.88% | 7.684 | 7.684 | 7.684 | 208 |
| Jun 10 2024 | 7.752 | -0.06 | -0.77% | 7.73 | 7.7675 | 7.7215 | 3,718 |
| Jun 07 2024 | 7.812 | -0.03 | -0.42% | 7.827 | 7.8915 | 7.762 | 834 |
| Jun 06 2024 | 7.845 | 0.06 | 0.82% | 7.845 | 7.845 | 7.845 | 0 |
| Jun 05 2024 | 7.781 | 0.04 | 0.56% | 7.809 | 7.812 | 7.6805 | 9 |
| Jun 04 2024 | 7.738 | -0.05 | -0.69% | 7.742 | 7.7835 | 7.702 | 7,634 |
| Jun 03 2024 | 7.792 | 0.06 | 0.80% | 7.77 | 7.9085 | 7.71 | 28,733 |
| May 31 2024 | 7.73 | 0.01 | 0.18% | 7.709 | 7.762 | 7.699 | 6,354 |
| May 30 2024 | 7.716 | 0.02 | 0.30% | 7.667 | 7.735 | 7.6625 | 42,447 |
| May 29 2024 | 7.693 | -0.13 | -1.67% | 7.75 | 7.7525 | 7.688 | 8,215 |
| May 28 2024 | 7.824 | -0.02 | -0.22% | 7.868 | 7.8835 | 7.82 | 4,579 |
| May 24 2024 | 7.8415 | 0.01 | 0.10% | 7.81 | 7.8455 | 7.798 | 230 |
| May 23 2024 | 7.834 | -0.03 | -0.36% | 7.842 | 7.8425 | 7.828 | 2,169 |
| May 22 2024 | 7.8625 | -0.03 | -0.32% | 7.8625 | 7.8625 | 7.8625 | 9 |
| May 21 2024 | 7.888 | -0.04 | -0.55% | 7.876 | 7.8955 | 7.852 | 4,526 |
| May 20 2024 | 7.932 | 0.02 | 0.28% | 7.93 | 7.9425 | 7.9145 | 202 |
