Saturday, 30 March 2024
Ishares Msci United Kingdom Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 26.96 | 27.03 | 26.25 | 26.27 | 4,969,600 |
13/10/22 | 25.92 | 26.99 | 25.85 | 26.86 | 10,649,700 |
12/10/22 | 25.84 | 26.13 | 25.79 | 26.00 | 6,709,800 |
11/10/22 | 26.27 | 26.60 | 25.89 | 25.95 | 8,617,900 |
10/10/22 | 26.57 | 26.66 | 26.34 | 26.46 | 2,121,900 |
07/10/22 | 26.82 | 26.92 | 26.50 | 26.64 | 2,798,400 |
06/10/22 | 26.94 | 27.07 | 26.72 | 26.79 | 4,147,700 |
05/10/22 | 27.33 | 27.65 | 27.14 | 27.47 | 3,101,700 |
04/10/22 | 27.52 | 27.95 | 27.50 | 27.89 | 5,915,700 |
03/10/22 | 26.59 | 26.98 | 26.50 | 26.87 | 6,897,600 |
30/09/22 | 26.13 | 26.52 | 26.08 | 26.21 | 6,132,100 |
29/09/22 | 25.99 | 26.28 | 25.73 | 26.18 | 10,370,800 |
28/09/22 | 25.47 | 26.33 | 25.36 | 26.25 | 7,524,300 |
26/09/22 | 25.92 | 26.21 | 25.56 | 25.78 | 9,762,200 |
23/09/22 | 26.71 | 26.74 | 26.07 | 26.25 | 5,241,800 |
22/09/22 | 27.96 | 28.02 | 27.63 | 27.74 | 4,778,900 |
21/09/22 | 28.18 | 28.34 | 27.80 | 27.81 | 2,920,100 |
20/09/22 | 28.15 | 28.22 | 27.91 | 28.09 | 2,941,800 |
19/09/22 | 28.05 | 28.51 | 28.05 | 28.49 | 2,611,300 |
16/09/22 | 28.33 | 28.50 | 28.18 | 28.37 | 2,408,000 |
15/09/22 | 28.57 | 28.79 | 28.50 | 28.57 | 1,998,100 |
14/09/22 | 28.86 | 28.99 | 28.71 | 28.88 | 1,543,900 |
13/09/22 | 29.34 | 29.49 | 28.86 | 28.87 | 3,755,800 |
12/09/22 | 29.83 | 29.99 | 29.77 | 29.80 | 3,785,400 |
09/09/22 | 29.18 | 29.35 | 29.13 | 29.32 | 1,589,400 |
08/09/22 | 28.31 | 28.67 | 28.25 | 28.61 | 1,708,400 |
07/09/22 | 28.32 | 28.66 | 28.25 | 28.63 | 2,402,400 |
06/09/22 | 28.92 | 29.00 | 28.62 | 28.66 | 2,378,400 |
02/09/22 | 28.75 | 28.92 | 28.32 | 28.41 | 3,027,700 |
01/09/22 | 28.41 | 28.44 | 28.16 | 28.42 | 5,596,000 |
31/08/22 | 29.03 | 29.19 | 28.90 | 28.91 | 2,781,200 |
30/08/22 | 29.74 | 29.76 | 29.26 | 29.29 | 3,471,000 |
29/08/22 | 29.59 | 29.89 | 29.57 | 29.73 | 9,286,500 |
26/08/22 | 30.42 | 30.52 | 29.72 | 29.76 | 2,946,200 |
25/08/22 | 30.25 | 30.44 | 30.16 | 30.44 | 1,727,300 |
24/08/22 | 30.00 | 30.29 | 30.00 | 30.18 | 1,888,300 |
23/08/22 | 30.20 | 30.46 | 30.17 | 30.34 | 1,266,100 |
22/08/22 | 30.39 | 30.44 | 30.26 | 30.30 | 2,554,000 |
19/08/22 | 30.67 | 30.69 | 30.45 | 30.55 | 1,210,600 |
18/08/22 | 30.96 | 31.00 | 30.80 | 30.92 | 653,300 |
17/08/22 | 30.97 | 31.13 | 30.83 | 30.99 | 1,715,100 |
16/08/22 | 31.01 | 31.24 | 31.01 | 31.19 | 1,458,300 |
15/08/22 | 30.90 | 31.06 | 30.84 | 31.01 | 1,851,200 |
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% |