Friday, 29 March 2024
Ishares International Aggregate
Date | Open | High | Low | Close | Volume |
14/10/22 | 48.18 | 48.18 | 47.78 | 47.86 | 230,100 |
13/10/22 | 47.74 | 48.15 | 47.74 | 48.12 | 318,000 |
12/10/22 | 47.73 | 47.98 | 47.70 | 47.97 | 244,400 |
11/10/22 | 48.02 | 48.12 | 47.91 | 47.95 | 403,000 |
10/10/22 | 48.19 | 48.23 | 47.98 | 48.13 | 199,900 |
07/10/22 | 48.21 | 48.26 | 48.18 | 48.24 | 203,500 |
06/10/22 | 48.47 | 48.53 | 48.31 | 48.46 | 368,700 |
05/10/22 | 48.59 | 48.61 | 48.45 | 48.56 | 268,900 |
04/10/22 | 49.00 | 49.07 | 48.84 | 48.85 | 483,800 |
03/10/22 | 48.79 | 48.92 | 48.70 | 48.81 | 311,700 |
30/09/22 | 48.36 | 48.44 | 48.24 | 48.33 | 186,200 |
29/09/22 | 48.13 | 48.21 | 48.01 | 48.06 | 435,200 |
28/09/22 | 48.31 | 48.57 | 48.28 | 48.50 | 492,200 |
26/09/22 | 48.48 | 48.51 | 48.18 | 48.21 | 389,500 |
23/09/22 | 48.77 | 48.77 | 48.61 | 48.64 | 288,600 |
22/09/22 | 48.98 | 48.98 | 48.85 | 48.92 | 228,600 |
21/09/22 | 49.08 | 49.18 | 49.01 | 49.10 | 158,000 |
20/09/22 | 48.97 | 49.02 | 48.93 | 49.00 | 256,800 |
19/09/22 | 49.26 | 49.32 | 49.24 | 49.25 | 163,800 |
16/09/22 | 49.32 | 49.42 | 49.29 | 49.38 | 364,400 |
15/09/22 | 49.44 | 49.46 | 49.34 | 49.38 | 218,900 |
14/09/22 | 49.45 | 49.60 | 49.45 | 49.58 | 207,700 |
13/09/22 | 49.41 | 49.45 | 49.38 | 49.38 | 901,300 |
12/09/22 | 49.58 | 49.71 | 49.44 | 49.53 | 955,500 |
09/09/22 | 49.48 | 49.57 | 49.40 | 49.43 | 249,600 |
08/09/22 | 49.49 | 49.54 | 49.34 | 49.37 | 194,900 |
07/09/22 | 49.66 | 49.81 | 49.64 | 49.79 | 218,600 |
06/09/22 | 49.65 | 49.67 | 49.43 | 49.53 | 226,400 |
02/09/22 | 49.73 | 49.88 | 49.68 | 49.84 | 560,700 |
01/09/22 | 49.59 | 49.73 | 49.39 | 49.62 | 1,128,900 |
31/08/22 | 49.77 | 49.82 | 49.70 | 49.71 | 155,000 |
30/08/22 | 49.81 | 49.88 | 49.73 | 49.88 | 264,100 |
29/08/22 | 49.93 | 49.99 | 49.86 | 49.95 | 266,900 |
26/08/22 | 50.11 | 50.11 | 49.99 | 50.04 | 166,000 |
25/08/22 | 50.20 | 50.35 | 50.15 | 50.34 | 225,800 |
24/08/22 | 50.07 | 50.11 | 50.04 | 50.11 | 159,900 |
23/08/22 | 50.24 | 50.30 | 50.15 | 50.19 | 123,700 |
22/08/22 | 50.43 | 50.43 | 50.29 | 50.30 | 111,300 |
19/08/22 | 50.55 | 50.56 | 50.43 | 50.44 | 422,600 |
18/08/22 | 50.74 | 50.89 | 50.74 | 50.81 | 128,700 |
17/08/22 | 50.83 | 50.88 | 50.79 | 50.84 | 295,700 |
16/08/22 | 51.18 | 51.36 | 51.16 | 51.27 | 340,500 |
15/08/22 | 51.31 | 51.32 | 51.24 | 51.29 | 141,100 |
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% |