Friday, 29 March 2024
Ishares Cohen & Steers Realty Majors Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 51.91 | 52.19 | 50.09 | 50.15 | 367,400 |
13/10/22 | 49.55 | 51.70 | 49.24 | 51.44 | 563,000 |
12/10/22 | 51.39 | 51.39 | 50.34 | 50.56 | 564,900 |
11/10/22 | 50.73 | 51.60 | 50.16 | 51.28 | 378,300 |
10/10/22 | 51.50 | 51.73 | 50.67 | 50.74 | 237,100 |
07/10/22 | 52.23 | 52.41 | 51.01 | 51.31 | 258,100 |
06/10/22 | 54.07 | 54.29 | 52.51 | 52.60 | 207,900 |
05/10/22 | 54.62 | 54.68 | 53.49 | 54.28 | 273,600 |
04/10/22 | 55.10 | 55.90 | 54.98 | 55.38 | 491,400 |
03/10/22 | 54.40 | 54.87 | 53.64 | 54.57 | 349,200 |
30/09/22 | 53.39 | 53.96 | 53.21 | 53.66 | 186,000 |
29/09/22 | 54.02 | 54.02 | 52.76 | 53.07 | 283,200 |
28/09/22 | 54.14 | 54.77 | 53.44 | 54.55 | 218,000 |
26/09/22 | 55.39 | 55.46 | 53.69 | 54.28 | 290,800 |
23/09/22 | 56.23 | 56.65 | 55.62 | 56.20 | 504,800 |
22/09/22 | 57.39 | 57.39 | 56.62 | 56.86 | 180,300 |
21/09/22 | 58.53 | 58.97 | 57.35 | 57.38 | 112,700 |
20/09/22 | 59.13 | 59.13 | 57.93 | 58.22 | 215,100 |
19/09/22 | 59.40 | 59.63 | 58.72 | 59.58 | 113,400 |
16/09/22 | 59.30 | 59.87 | 59.15 | 59.79 | 225,800 |
15/09/22 | 61.11 | 61.13 | 59.79 | 59.82 | 141,300 |
14/09/22 | 62.03 | 62.03 | 60.75 | 61.18 | 84,200 |
13/09/22 | 63.13 | 63.16 | 61.74 | 61.92 | 90,600 |
12/09/22 | 64.06 | 64.38 | 63.93 | 64.30 | 141,700 |
09/09/22 | 63.51 | 63.97 | 63.06 | 63.71 | 86,000 |
08/09/22 | 62.67 | 63.40 | 62.58 | 63.18 | 171,800 |
07/09/22 | 61.94 | 63.15 | 61.92 | 63.09 | 82,100 |
06/09/22 | 61.48 | 62.16 | 61.27 | 61.88 | 81,900 |
02/09/22 | 62.65 | 62.77 | 61.07 | 61.17 | 67,200 |
01/09/22 | 61.53 | 62.12 | 61.02 | 62.11 | 338,800 |
31/08/22 | 62.59 | 62.90 | 61.80 | 61.94 | 114,700 |
30/08/22 | 63.20 | 63.31 | 62.06 | 62.19 | 103,800 |
29/08/22 | 63.30 | 63.71 | 62.99 | 63.05 | 77,200 |
26/08/22 | 65.27 | 65.27 | 63.62 | 63.65 | 157,900 |
25/08/22 | 64.47 | 65.21 | 64.31 | 65.21 | 53,000 |
24/08/22 | 63.82 | 64.61 | 63.82 | 64.21 | 53,800 |
23/08/22 | 64.66 | 64.72 | 63.57 | 63.81 | 102,400 |
22/08/22 | 65.64 | 65.79 | 64.78 | 64.79 | 66,800 |
19/08/22 | 66.42 | 66.45 | 65.95 | 66.16 | 69,000 |
18/08/22 | 67.36 | 67.40 | 66.42 | 66.71 | 69,500 |
17/08/22 | 66.92 | 67.71 | 66.79 | 67.33 | 79,200 |
16/08/22 | 67.44 | 67.84 | 67.33 | 67.51 | 123,700 |
15/08/22 | 67.35 | 67.88 | 67.28 | 67.74 | 81,200 |
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% |