FinData: Historical Data for AMEX, EUSA - Ishares Msci Usa Index Fund

Saturday, 20 April 2024

Ishares Msci Usa Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	68.91	69.08	66.66	66.80	32,900
13/10/22	65.87	68.67	65.35	68.44	36,700
12/10/22	67.16	67.43	67.06	67.07	57,400
11/10/22	67.39	68.26	66.93	67.37	16,000
10/10/22	68.35	68.37	67.34	67.76	8,200
07/10/22	69.63	69.63	67.96	68.28	11,200
06/10/22	70.79	71.00	70.12	70.26	10,700
05/10/22	70.37	71.22	69.94	70.95	19,400
04/10/22	69.81	71.16	69.81	71.16	15,000
03/10/22	67.62	69.05	67.60	68.67	12,700
30/09/22	67.54	68.26	66.79	66.79	24,000
29/09/22	68.22	68.22	67.05	67.52	11,800
28/09/22	67.63	69.16	67.59	68.88	51,200
26/09/22	68.13	68.52	67.24	67.39	89,100
23/09/22	69.37	69.37	67.96	68.74	19,700
22/09/22	71.08	71.19	69.96	69.99	53,700
21/09/22	72.75	72.98	71.33	71.33	5,200
20/09/22	73.25	73.25	72.05	72.38	9,700
19/09/22	72.77	73.66	72.77	73.64	21,300
16/09/22	73.37	73.37	72.61	73.16	18,300
15/09/22	74.44	75.17	74.02	74.16	11,700
14/09/22	74.92	74.92	74.19	74.77	12,100
13/09/22	76.11	76.11	74.49	74.71	11,600
12/09/22	77.47	77.92	77.39	77.82	15,700
09/09/22	76.31	77.19	76.31	77.11	20,600
08/09/22	74.38	75.76	74.38	75.76	13,500
07/09/22	73.37	75.05	73.37	74.95	18,200
06/09/22	73.71	73.83	72.88	73.35	16,600
02/09/22	74.93	75.18	73.45	73.64	16,400
01/09/22	73.79	74.18	72.97	74.18	15,200
31/08/22	75.07	75.45	74.34	74.37	13,300
30/08/22	75.91	75.97	74.52	74.87	13,400
29/08/22	75.61	76.20	75.45	75.61	12,200
26/08/22	78.59	78.67	76.17	76.18	14,000
25/08/22	78.02	78.73	77.83	78.73	11,100
24/08/22	76.98	77.81	76.97	77.49	12,100
23/08/22	77.29	77.77	77.02	77.03	10,300
22/08/22	77.96	77.96	77.10	77.18	111,500
19/08/22	79.28	79.28	78.75	78.98	9,700
18/08/22	80.44	80.45	79.96	80.31	10,200
17/08/22	80.26	80.63	79.73	80.18	16,100
16/08/22	80.86	81.60	80.57	81.18	187,400
15/08/22	80.34	81.08	80.34	80.96	19,800

Global Indices

No news available...

Currencies