FinData: Historical Data for AMEX, EFV

Saturday, 27 April 2024

Ishares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	39.66	39.81	38.89	38.94	3,248,500
13/10/22	38.18	39.70	38.08	39.55	5,876,500
12/10/22	38.47	38.73	38.39	38.50	4,101,300
11/10/22	38.94	39.32	38.59	38.67	4,079,400
10/10/22	39.37	39.39	38.93	39.14	2,605,900
07/10/22	39.56	39.67	39.13	39.27	2,885,900
06/10/22	39.91	40.04	39.62	39.69	3,792,200
05/10/22	40.38	40.66	39.99	40.45	2,957,400
04/10/22	40.43	41.04	40.35	41.00	3,818,800
03/10/22	39.19	39.67	39.01	39.49	6,513,800
30/09/22	38.69	39.11	38.53	38.53	5,235,900
29/09/22	38.64	38.87	38.26	38.84	4,000,300
28/09/22	38.37	39.33	38.17	39.22	6,267,800
26/09/22	39.19	39.27	38.51	38.72	12,560,300
23/09/22	40.06	40.06	39.22	39.52	5,480,600
22/09/22	41.28	41.39	40.90	41.05	3,000,700
21/09/22	41.46	41.77	40.94	40.94	5,055,500
20/09/22	41.71	41.90	41.31	41.53	3,781,300
19/09/22	41.50	42.20	41.49	42.19	2,868,000
16/09/22	41.91	42.15	41.79	42.03	3,810,800
15/09/22	42.18	42.47	42.08	42.17	3,743,300
14/09/22	42.26	42.47	42.10	42.34	1,834,500
13/09/22	42.75	43.00	42.13	42.15	1,793,800
12/09/22	43.36	43.68	43.35	43.45	1,940,500
09/09/22	42.99	42.99	42.54	42.79	2,252,300
08/09/22	41.16	41.81	41.16	41.79	2,686,100
07/09/22	41.05	41.69	41.02	41.68	2,623,000
06/09/22	41.95	41.95	41.38	41.48	3,619,400
02/09/22	42.10	42.48	41.51	41.64	2,032,000
01/09/22	41.70	41.78	41.34	41.74	2,468,900
31/08/22	42.52	42.66	42.27	42.28	1,945,300
30/08/22	43.19	43.25	42.51	42.58	2,901,400
29/08/22	42.73	43.13	42.66	42.97	1,987,500
26/08/22	43.87	44.00	42.89	42.93	1,543,800
25/08/22	43.45	43.83	43.41	43.83	2,199,300
24/08/22	43.18	43.57	43.15	43.41	1,283,900
23/08/22	43.26	43.75	43.26	43.49	2,618,200
22/08/22	43.48	43.48	43.18	43.28	2,498,600
19/08/22	44.07	44.07	43.78	43.88	1,256,700
18/08/22	44.61	44.61	44.32	44.45	1,417,400
17/08/22	44.54	44.81	44.36	44.58	1,984,000
16/08/22	44.75	45.07	44.69	45.04	3,261,600
15/08/22	44.83	44.84	44.59	44.79	2,402,100

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%