Friday, 29 March 2024
Ishares Edge High Yield Defensive Bond ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 42.89 | 42.89 | 42.44 | 42.51 | 2,800 |
13/10/22 | 42.03 | 42.77 | 42.02 | 42.75 | 14,200 |
12/10/22 | 42.60 | 42.76 | 42.57 | 42.68 | 101,500 |
11/10/22 | 42.59 | 42.83 | 42.51 | 42.57 | 13,500 |
10/10/22 | 43.06 | 43.06 | 42.36 | 42.43 | 50,200 |
07/10/22 | 43.24 | 43.26 | 42.95 | 42.95 | 12,200 |
06/10/22 | 43.53 | 43.60 | 43.35 | 43.36 | 29,400 |
05/10/22 | 43.30 | 43.58 | 43.16 | 43.52 | 17,400 |
04/10/22 | 43.23 | 43.59 | 43.23 | 43.57 | 13,500 |
03/10/22 | 42.64 | 42.80 | 42.64 | 42.79 | 5,100 |
30/09/22 | 42.91 | 43.10 | 42.59 | 42.59 | 17,400 |
29/09/22 | 42.94 | 42.94 | 42.60 | 42.83 | 18,300 |
28/09/22 | 42.79 | 43.22 | 42.79 | 43.22 | 7,000 |
26/09/22 | 43.01 | 43.11 | 42.65 | 42.65 | 7,900 |
23/09/22 | 43.39 | 43.39 | 42.99 | 43.13 | 14,000 |
22/09/22 | 43.89 | 43.89 | 43.49 | 43.62 | 6,700 |
21/09/22 | 44.23 | 44.23 | 43.69 | 43.89 | 5,600 |
20/09/22 | 44.22 | 44.22 | 44.01 | 44.01 | 9,700 |
19/09/22 | 44.15 | 44.44 | 44.15 | 44.44 | 10,800 |
16/09/22 | 43.93 | 44.26 | 43.93 | 44.26 | 14,600 |
15/09/22 | 44.36 | 44.36 | 44.19 | 44.19 | 7,000 |
14/09/22 | 44.44 | 44.69 | 44.38 | 44.41 | 10,300 |
13/09/22 | 44.72 | 44.72 | 44.35 | 44.38 | 6,600 |
12/09/22 | 45.35 | 45.36 | 45.14 | 45.30 | 24,400 |
09/09/22 | 45.25 | 45.39 | 45.07 | 45.11 | 10,200 |
08/09/22 | 44.75 | 45.09 | 44.72 | 45.05 | 17,500 |
07/09/22 | 44.38 | 44.90 | 44.38 | 44.90 | 3,200 |
06/09/22 | 44.42 | 44.42 | 44.23 | 44.37 | 20,900 |
02/09/22 | 44.71 | 44.84 | 44.39 | 44.39 | 14,200 |
01/09/22 | 44.26 | 44.46 | 44.09 | 44.46 | 27,100 |
31/08/22 | 44.82 | 44.82 | 44.50 | 44.53 | 3,800 |
30/08/22 | 45.05 | 45.08 | 44.58 | 44.74 | 61,500 |
29/08/22 | 45.00 | 45.14 | 44.99 | 44.99 | 8,800 |
26/08/22 | 45.75 | 45.80 | 45.11 | 45.13 | 7,800 |
25/08/22 | 45.62 | 45.80 | 45.53 | 45.80 | 9,100 |
24/08/22 | 45.42 | 45.47 | 45.36 | 45.43 | 9,300 |
23/08/22 | 45.32 | 45.49 | 45.20 | 45.38 | 11,400 |
22/08/22 | 45.53 | 45.53 | 45.20 | 45.20 | 13,700 |
19/08/22 | 45.99 | 45.99 | 45.71 | 45.73 | 10,000 |
18/08/22 | 46.14 | 46.17 | 46.12 | 46.12 | 4,000 |
17/08/22 | 46.09 | 46.26 | 46.05 | 46.06 | 10,300 |
16/08/22 | 46.56 | 46.56 | 46.39 | 46.46 | 30,600 |
15/08/22 | 46.65 | 46.71 | 46.54 | 46.59 | 10,000 |
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% |