Saturday, 27 April 2024
Isharesbond Dec 2016 Corporate
Date | Open | High | Low | Close | Volume |
15/12/16 | 25.03 | 25.05 | 24.92 | 25.04 | 15,300 |
14/12/16 | 25.05 | 25.06 | 25.02 | 25.03 | 5,600 |
13/12/16 | 25.05 | 25.05 | 25.02 | 25.04 | 1,700 |
12/12/16 | 25.03 | 25.04 | 25.01 | 25.01 | 6,500 |
09/12/16 | 25.03 | 25.04 | 25.02 | 25.04 | 415,300 |
08/12/16 | 25.01 | 25.05 | 25.00 | 25.05 | 2,700 |
07/12/16 | 25.01 | 25.01 | 25.00 | 25.01 | 6,200 |
06/12/16 | 25.04 | 25.04 | 25.01 | 25.01 | 11,200 |
05/12/16 | 25.01 | 25.03 | 25.00 | 25.01 | 15,600 |
02/12/16 | 25.03 | 25.03 | 25.02 | 25.03 | 2,000 |
01/12/16 | 25.03 | 25.03 | 25.00 | 25.02 | 3,500 |
30/11/16 | 25.00 | 25.04 | 24.96 | 25.00 | 6,000 |
29/11/16 | 24.97 | 25.00 | 24.96 | 25.00 | 2,600 |
28/11/16 | 24.93 | 25.00 | 24.93 | 24.97 | 3,800 |
25/11/16 | 25.01 | 25.01 | 25.01 | 25.01 | 700 |
23/11/16 | 25.00 | 25.03 | 24.96 | 25.01 | 4,600 |
22/11/16 | 24.96 | 25.01 | 24.94 | 25.01 | 4,700 |
21/11/16 | 24.96 | 25.03 | 24.95 | 25.02 | 4,800 |
18/11/16 | 24.94 | 24.99 | 24.94 | 24.99 | 1,700 |
17/11/16 | 24.96 | 24.99 | 24.94 | 24.99 | 3,800 |
16/11/16 | 24.98 | 25.01 | 24.94 | 24.99 | 5,600 |
15/11/16 | 24.98 | 25.02 | 24.83 | 25.00 | 12,500 |
14/11/16 | 24.97 | 25.01 | 24.97 | 24.97 | 3,800 |
11/11/16 | 24.98 | 24.99 | 24.77 | 24.98 | 26,800 |
10/11/16 | 24.95 | 25.00 | 24.90 | 24.94 | 13,200 |
09/11/16 | 25.01 | 25.02 | 24.97 | 25.00 | 6,000 |
08/11/16 | 24.99 | 25.03 | 24.99 | 25.01 | 1,700 |
07/11/16 | 25.01 | 25.03 | 25.01 | 25.02 | 1,500 |
04/11/16 | 25.01 | 25.05 | 24.96 | 24.96 | 9,900 |
03/11/16 | 25.04 | 25.05 | 25.03 | 25.05 | 1,100 |
02/11/16 | 25.03 | 25.03 | 25.01 | 25.01 | 800 |
01/11/16 | 24.98 | 25.06 | 24.98 | 25.05 | 7,900 |
31/10/16 | 25.03 | 25.06 | 25.02 | 25.05 | 8,200 |
28/10/16 | 25.00 | 25.02 | 25.00 | 25.01 | 4,000 |
27/10/16 | 25.02 | 25.02 | 25.00 | 25.02 | 5,300 |
26/10/16 | 25.04 | 25.04 | 25.02 | 25.04 | 700 |
25/10/16 | 25.02 | 25.05 | 25.02 | 25.03 | 1,500 |
24/10/16 | 25.02 | 25.04 | 25.02 | 25.04 | 1,400 |
21/10/16 | 25.03 | 25.06 | 25.02 | 25.04 | 7,100 |
20/10/16 | 25.07 | 25.07 | 25.02 | 25.02 | 5,100 |
19/10/16 | 25.05 | 25.05 | 25.05 | 25.05 | 400 |
18/10/16 | 25.05 | 25.07 | 25.02 | 25.07 | 37,000 |
17/10/16 | 25.03 | 25.05 | 25.03 | 25.05 | 1,600 |
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% |