FinData: Historical Data for AMEX, GBF

Friday, 19 April 2024

ISHARES LEHMAN GOVER

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	100.35	100.50	100.22	100.36	2,700
13/10/22	100.22	100.85	100.22	100.85	1,100
12/10/22	100.84	101.22	100.80	101.12	17,500
11/10/22	100.95	101.37	100.95	101.00	2,200
10/10/22	101.42	101.43	100.79	100.99	1,200
07/10/22	101.72	101.76	101.48	101.50	1,500
06/10/22	101.99	102.22	101.96	102.06	9,000
05/10/22	102.38	102.38	102.08	102.28	800
04/10/22	102.98	103.03	102.85	102.90	7,200
03/10/22	102.51	103.20	102.43	102.63	7,200
30/09/22	102.32	102.48	101.82	101.89	2,700
29/09/22	101.89	102.38	101.89	102.22	5,000
28/09/22	101.89	102.59	101.89	102.59	2,800
26/09/22	102.63	102.75	101.80	101.95	5,100
23/09/22	103.02	103.13	102.75	103.02	3,600
22/09/22	103.05	103.22	103.05	103.18	1,600
21/09/22	104.08	104.26	103.86	104.26	2,100
20/09/22	103.91	104.03	103.87	103.91	4,900
19/09/22	104.24	104.59	104.23	104.46	11,200
16/09/22	104.69	104.69	104.51	104.51	1,600
15/09/22	104.58	104.69	104.52	104.59	2,900
14/09/22	104.82	105.13	104.82	104.93	4,200
13/09/22	104.57	104.75	104.57	104.70	1,700
12/09/22	105.69	105.78	105.16	105.26	4,000
09/09/22	105.35	105.78	105.35	105.44	3,600
08/09/22	105.79	105.79	105.46	105.47	33,900
07/09/22	105.33	105.65	105.33	105.65	1,000
06/09/22	104.98	105.22	104.93	104.93	3,000
02/09/22	105.91	106.05	105.91	105.97	4,100
01/09/22	105.60	105.60	105.24	105.59	25,400
31/08/22	106.92	106.92	106.39	106.39	1,700
30/08/22	106.73	106.93	106.66	106.91	3,000
29/08/22	106.93	106.93	106.78	106.86	1,300
26/08/22	107.30	107.51	107.12	107.34	4,600
25/08/22	106.94	107.72	106.94	107.47	2,700
24/08/22	106.92	107.00	106.71	106.83	1,900
23/08/22	107.49	107.53	107.20	107.21	4,000
22/08/22	107.50	107.50	107.19	107.19	2,000
19/08/22	107.55	107.64	107.51	107.61	41,400
18/08/22	108.58	108.58	108.31	108.31	1,700
17/08/22	108.17	108.45	108.10	108.19	1,700
16/08/22	108.49	108.76	108.45	108.76	1,700
15/08/22	108.98	109.10	108.87	108.89	2,000

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%