FinData: Historical Data for AMEX, IEO

Friday, 26 April 2024

ISHARES DJ US OG EP

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	95.75	97.01	92.01	92.20	149,700
13/10/22	91.77	97.25	91.69	96.79	219,700
12/10/22	91.90	93.95	90.67	93.21	122,000
11/10/22	90.86	93.72	90.48	92.05	274,700
10/10/22	95.03	96.26	92.37	92.99	199,500
07/10/22	94.98	96.90	93.96	94.67	253,100
06/10/22	93.50	95.66	93.04	95.21	252,100
05/10/22	93.00	94.87	91.01	94.05	267,900
04/10/22	90.84	92.92	89.78	92.91	369,700
03/10/22	86.34	88.97	86.34	88.39	263,400
30/09/22	82.93	84.46	81.93	83.28	153,700
29/09/22	83.06	83.61	80.79	83.49	216,200
28/09/22	79.67	83.77	79.13	83.48	280,300
26/09/22	79.32	80.63	77.53	77.55	321,900
23/09/22	84.68	84.68	80.32	81.09	495,200
22/09/22	90.56	91.00	88.05	88.09	112,100
21/09/22	92.20	92.63	88.98	88.98	167,100
20/09/22	90.38	91.00	89.05	90.46	150,300
19/09/22	88.23	91.19	88.01	90.91	199,100
16/09/22	92.77	92.77	89.14	91.07	258,800
15/09/22	94.57	94.60	92.83	93.21	199,800
14/09/22	93.93	97.07	93.73	96.02	312,100
13/09/22	93.68	95.07	92.12	92.54	472,200
12/09/22	94.27	95.47	93.38	94.66	172,600
09/09/22	92.14	93.37	91.65	92.83	144,500
08/09/22	89.80	90.90	89.29	90.33	173,500
07/09/22	88.75	90.16	87.74	89.52	184,800
06/09/22	93.33	93.33	90.59	90.91	159,400
02/09/22	92.38	93.12	91.20	92.26	165,500
01/09/22	91.51	91.51	88.96	90.11	256,300
31/08/22	90.87	94.10	90.08	92.79	309,300
30/08/22	94.75	94.77	91.75	92.68	335,900
29/08/22	94.78	98.01	94.45	96.38	219,200
26/08/22	96.02	97.22	94.77	95.20	276,300
25/08/22	95.91	96.29	94.95	95.97	104,600
24/08/22	94.10	95.38	93.34	95.25	206,400
23/08/22	92.70	95.41	92.70	93.58	299,500
22/08/22	90.14	91.73	88.59	91.22	214,800
19/08/22	90.64	91.50	90.21	90.77	153,000
18/08/22	89.12	91.41	89.12	91.33	724,700
17/08/22	86.82	88.87	86.60	88.11	117,700
16/08/22	87.78	88.62	85.96	86.98	131,800
15/08/22	85.31	87.15	83.91	86.67	189,800

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%