Friday, 29 March 2024
Ishares Currency Hedged MSCI AC
Date | Open | High | Low | Close | Volume |
14/10/22 | 27.80 | 27.80 | 26.97 | 26.97 | 27,100 |
13/10/22 | 26.50 | 27.34 | 26.50 | 27.27 | 49,600 |
12/10/22 | 26.94 | 27.03 | 26.90 | 26.90 | 26,200 |
11/10/22 | 27.04 | 27.22 | 27.00 | 27.00 | 20,100 |
10/10/22 | 27.74 | 27.74 | 27.23 | 27.27 | 15,800 |
07/10/22 | 27.63 | 27.64 | 27.44 | 27.50 | 4,300 |
06/10/22 | 27.92 | 27.95 | 27.87 | 27.87 | 118,100 |
05/10/22 | 27.91 | 28.12 | 27.86 | 28.03 | 17,000 |
04/10/22 | 27.65 | 28.17 | 27.65 | 28.12 | 92,700 |
03/10/22 | 27.27 | 27.45 | 27.13 | 27.37 | 73,500 |
30/09/22 | 27.09 | 27.09 | 26.91 | 26.91 | 15,500 |
29/09/22 | 26.77 | 26.99 | 26.77 | 26.99 | 20,700 |
28/09/22 | 27.05 | 27.46 | 27.05 | 27.46 | 7,300 |
26/09/22 | 27.41 | 27.41 | 27.22 | 27.26 | 6,900 |
23/09/22 | 27.38 | 27.39 | 27.23 | 27.37 | 181,600 |
22/09/22 | 28.04 | 28.04 | 27.82 | 27.92 | 7,300 |
21/09/22 | 28.16 | 28.26 | 27.98 | 27.98 | 5,600 |
20/09/22 | 28.23 | 28.27 | 28.07 | 28.20 | 6,600 |
19/09/22 | 28.30 | 28.49 | 28.27 | 28.49 | 10,700 |
16/09/22 | 28.28 | 28.41 | 28.26 | 28.35 | 9,700 |
15/09/22 | 28.69 | 28.80 | 28.62 | 28.62 | 2,800 |
14/09/22 | 28.76 | 28.88 | 28.74 | 28.79 | 5,300 |
13/09/22 | 29.12 | 29.12 | 28.72 | 28.72 | 18,800 |
12/09/22 | 29.41 | 29.44 | 29.35 | 29.37 | 52,200 |
09/09/22 | 29.06 | 29.11 | 28.99 | 29.07 | 7,300 |
08/09/22 | 28.43 | 28.62 | 28.36 | 28.59 | 7,900 |
07/09/22 | 28.46 | 28.63 | 28.45 | 28.56 | 31,900 |
06/09/22 | 28.48 | 28.61 | 28.41 | 28.42 | 13,200 |
02/09/22 | 28.66 | 28.89 | 28.44 | 28.49 | 8,300 |
01/09/22 | 28.46 | 28.62 | 28.36 | 28.61 | 95,400 |
31/08/22 | 28.97 | 28.99 | 28.75 | 28.81 | 3,600 |
30/08/22 | 28.99 | 28.99 | 28.91 | 28.91 | 1,400 |
29/08/22 | 29.22 | 29.22 | 29.10 | 29.13 | 7,600 |
26/08/22 | 29.61 | 29.64 | 29.14 | 29.20 | 8,000 |
25/08/22 | 29.45 | 29.71 | 29.45 | 29.70 | 2,600 |
24/08/22 | 29.40 | 29.46 | 29.33 | 29.38 | 7,900 |
23/08/22 | 29.37 | 29.40 | 29.31 | 29.33 | 8,500 |
22/08/22 | 29.33 | 29.42 | 29.30 | 29.33 | 9,600 |
19/08/22 | 29.67 | 29.68 | 29.59 | 29.64 | 18,000 |
18/08/22 | 29.90 | 29.93 | 29.77 | 29.86 | 5,000 |
17/08/22 | 29.77 | 29.93 | 29.77 | 29.85 | 8,300 |
16/08/22 | 29.95 | 30.02 | 29.86 | 29.99 | 14,000 |
15/08/22 | 29.83 | 29.95 | 29.76 | 29.91 | 17,800 |
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% |