Friday, 29 March 2024
Core US Credit Bond ETF Ishares
Date | Open | High | Low | Close | Volume |
01/08/17 | 111.74 | 112.18 | 111.74 | 112.09 | 41,200 |
31/07/17 | 112.01 | 112.19 | 111.96 | 112.17 | 29,400 |
28/07/17 | 111.92 | 112.16 | 111.86 | 112.15 | 50,200 |
27/07/17 | 111.91 | 112.03 | 111.81 | 111.98 | 35,600 |
26/07/17 | 111.68 | 112.13 | 111.68 | 112.05 | 48,200 |
25/07/17 | 112.11 | 112.11 | 111.76 | 111.86 | 39,500 |
24/07/17 | 112.25 | 112.43 | 112.19 | 112.23 | 39,200 |
21/07/17 | 112.30 | 112.52 | 112.30 | 112.32 | 24,400 |
20/07/17 | 112.23 | 112.40 | 112.09 | 112.22 | 605,400 |
19/07/17 | 112.03 | 112.20 | 112.00 | 112.11 | 35,600 |
18/07/17 | 111.75 | 112.07 | 111.75 | 111.95 | 39,200 |
17/07/17 | 111.64 | 111.87 | 111.48 | 111.64 | 93,600 |
14/07/17 | 111.63 | 111.76 | 111.44 | 111.60 | 95,200 |
13/07/17 | 111.52 | 111.53 | 111.28 | 111.44 | 63,900 |
12/07/17 | 111.48 | 111.63 | 111.43 | 111.55 | 69,400 |
11/07/17 | 111.13 | 111.24 | 110.97 | 111.17 | 40,900 |
10/07/17 | 111.01 | 111.20 | 110.95 | 111.13 | 31,800 |
07/07/17 | 110.87 | 111.09 | 110.78 | 111.01 | 37,800 |
06/07/17 | 110.94 | 111.13 | 110.94 | 111.13 | 40,200 |
05/07/17 | 111.10 | 111.33 | 111.10 | 111.21 | 55,400 |
03/07/17 | 111.38 | 111.41 | 111.03 | 111.09 | 30,000 |
30/06/17 | 111.71 | 111.80 | 111.62 | 111.68 | 118,400 |
29/06/17 | 111.71 | 111.83 | 111.65 | 111.66 | 133,400 |
27/06/17 | 112.22 | 112.30 | 111.94 | 111.95 | 106,900 |
26/06/17 | 112.42 | 112.50 | 112.30 | 112.35 | 74,900 |
23/06/17 | 112.20 | 112.36 | 112.08 | 112.24 | 43,600 |
22/06/17 | 112.26 | 112.30 | 112.07 | 112.23 | 40,800 |
21/06/17 | 112.08 | 112.28 | 111.94 | 112.13 | 51,700 |
20/06/17 | 111.95 | 112.15 | 111.88 | 112.08 | 41,300 |
19/06/17 | 112.00 | 112.00 | 111.80 | 111.88 | 36,400 |
16/06/17 | 112.04 | 112.14 | 111.88 | 112.09 | 31,800 |
15/06/17 | 111.92 | 112.07 | 111.84 | 111.89 | 110,900 |
14/06/17 | 111.96 | 112.29 | 111.96 | 112.10 | 104,600 |
13/06/17 | 111.36 | 111.57 | 111.36 | 111.52 | 39,500 |
12/06/17 | 111.40 | 111.65 | 111.35 | 111.47 | 28,800 |
09/06/17 | 111.26 | 111.60 | 111.26 | 111.51 | 31,400 |
08/06/17 | 111.61 | 111.68 | 111.36 | 111.58 | 179,500 |
07/06/17 | 111.77 | 111.91 | 111.56 | 111.58 | 41,500 |
06/06/17 | 111.69 | 111.97 | 111.69 | 111.84 | 44,000 |
05/06/17 | 111.65 | 111.67 | 111.46 | 111.47 | 41,600 |
02/06/17 | 111.45 | 111.81 | 111.45 | 111.72 | 59,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |