Friday, 29 March 2024
2018 S&P Amt-Free Municipal Ishares
Date | Open | High | Low | Close | Volume |
04/09/18 | 25.45 | 25.46 | 25.42 | 25.44 | 29,100 |
31/08/18 | 25.45 | 25.45 | 25.44 | 25.44 | 99,400 |
30/08/18 | 25.46 | 25.47 | 25.44 | 25.47 | 3,300 |
29/08/18 | 25.46 | 25.47 | 25.42 | 25.44 | 59,000 |
28/08/18 | 25.45 | 25.46 | 25.43 | 25.45 | 30,300 |
27/08/18 | 25.44 | 25.46 | 25.41 | 25.43 | 31,200 |
24/08/18 | 25.44 | 25.44 | 25.43 | 25.43 | 9,400 |
23/08/18 | 25.43 | 25.46 | 25.43 | 25.43 | 24,000 |
22/08/18 | 25.43 | 25.46 | 25.43 | 25.44 | 7,500 |
21/08/18 | 25.43 | 25.44 | 25.43 | 25.43 | 3,300 |
20/08/18 | 25.43 | 25.44 | 25.43 | 25.43 | 19,100 |
17/08/18 | 25.43 | 25.44 | 25.43 | 25.44 | 72,000 |
16/08/18 | 25.43 | 25.44 | 25.43 | 25.43 | 11,200 |
15/08/18 | 25.43 | 25.44 | 25.42 | 25.44 | 15,200 |
14/08/18 | 25.42 | 25.44 | 25.41 | 25.42 | 21,300 |
13/08/18 | 25.42 | 25.43 | 25.42 | 25.43 | 3,000 |
10/08/18 | 25.44 | 25.44 | 25.41 | 25.44 | 8,200 |
09/08/18 | 25.43 | 25.43 | 25.41 | 25.41 | 8,800 |
08/08/18 | 25.42 | 25.44 | 25.41 | 25.42 | 17,400 |
07/08/18 | 25.42 | 25.44 | 25.42 | 25.42 | 14,300 |
06/08/18 | 25.42 | 25.43 | 25.41 | 25.42 | 21,100 |
03/08/18 | 25.41 | 25.43 | 25.40 | 25.43 | 35,400 |
02/08/18 | 25.41 | 25.44 | 25.41 | 25.44 | 3,500 |
01/08/18 | 25.42 | 25.44 | 25.41 | 25.41 | 11,200 |
31/07/18 | 25.46 | 25.46 | 25.42 | 25.42 | 14,500 |
30/07/18 | 25.41 | 25.44 | 25.41 | 25.43 | 16,600 |
27/07/18 | 25.41 | 25.44 | 25.41 | 25.41 | 8,500 |
26/07/18 | 25.43 | 25.44 | 25.41 | 25.43 | 12,800 |
25/07/18 | 25.43 | 25.44 | 25.42 | 25.42 | 27,100 |
24/07/18 | 25.43 | 25.44 | 25.41 | 25.41 | 27,500 |
23/07/18 | 25.42 | 25.44 | 25.41 | 25.41 | 14,800 |
20/07/18 | 25.44 | 25.44 | 25.42 | 25.43 | 12,800 |
19/07/18 | 25.42 | 25.42 | 25.41 | 25.42 | 13,500 |
18/07/18 | 25.42 | 25.43 | 25.41 | 25.41 | 15,500 |
17/07/18 | 25.42 | 25.43 | 25.41 | 25.43 | 4,900 |
16/07/18 | 25.43 | 25.43 | 25.40 | 25.40 | 3,500 |
13/07/18 | 25.40 | 25.43 | 25.39 | 25.41 | 26,900 |
12/07/18 | 25.42 | 25.43 | 25.41 | 25.41 | 10,100 |
11/07/18 | 25.41 | 25.43 | 25.41 | 25.43 | 5,500 |
10/07/18 | 25.40 | 25.43 | 25.40 | 25.42 | 6,000 |
09/07/18 | 25.40 | 25.43 | 25.40 | 25.41 | 10,500 |
06/07/18 | 25.43 | 25.43 | 25.40 | 25.40 | 4,600 |
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% |