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
|
|
|---|---|---|---|---|
| 0.048 | 0.62% | 7.778 | 11:35:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.778 | 7.778 | 7.778 | 7.778 | 7.73 |
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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.778 | 0.05 | 0.62% | 7.778 | 7.778 | 7.778 | 1,935 |
| May 09 2024 | 7.73 | 0.02 | 0.31% | 7.688 | 7.737 | 7.683 | 15,348 |
| May 08 2024 | 7.706 | -0.02 | -0.27% | 7.70 | 7.717 | 7.6775 | 382 |
| May 07 2024 | 7.727 | 0.11 | 1.41% | 7.701 | 7.74 | 7.701 | 3,038 |
| May 03 2024 | 7.6195 | 0.09 | 1.16% | 7.6195 | 7.6195 | 7.6195 | 0 |
| May 02 2024 | 7.532 | 0.04 | 0.60% | 7.56 | 7.5725 | 7.5055 | 2,723 |
| May 01 2024 | 7.487 | -0.06 | -0.85% | 7.487 | 7.487 | 7.487 | 8 |
| Apr 30 2024 | 7.551 | -0.04 | -0.58% | 7.591 | 7.5925 | 7.5325 | 912 |
| Apr 29 2024 | 7.595 | 0.04 | 0.52% | 7.585 | 7.613 | 7.5735 | 12,660 |
| Apr 26 2024 | 7.556 | 0.06 | 0.85% | 7.554 | 7.733 | 7.5305 | 14 |
| Apr 25 2024 | 7.492 | -0.06 | -0.77% | 7.571 | 7.7245 | 7.456 | 181,120 |
| Apr 24 2024 | 7.55 | -0.05 | -0.67% | 7.571 | 7.6005 | 7.5415 | 1,570 |
| Apr 23 2024 | 7.601 | 0.12 | 1.64% | 7.601 | 7.601 | 7.601 | 0 |
| Apr 22 2024 | 7.478 | 0.05 | 0.67% | 7.474 | 7.49 | 7.447 | 10 |
| Apr 19 2024 | 7.428 | 0.00 | 0.06% | 7.369 | 7.438 | 7.3585 | 852 |
| Apr 18 2024 | 7.4235 | 0.04 | 0.51% | 7.4235 | 7.4235 | 7.4235 | 0 |
| Apr 17 2024 | 7.3855 | 0.01 | 0.18% | 7.41 | 7.433 | 7.374 | 62 |
| Apr 16 2024 | 7.372 | -0.17 | -2.20% | 7.363 | 7.3765 | 7.354 | 100 |
| Apr 15 2024 | 7.538 | 0.00 | 0.07% | 7.574 | 7.581 | 7.5025 | 6,236 |
| Apr 12 2024 | 7.533 | -0.03 | -0.40% | 7.533 | 7.533 | 7.533 | 0 |
| Apr 11 2024 | 7.563 | -0.07 | -0.87% | 7.563 | 7.563 | 7.563 | 3,411 |
