Friday, 29 March 2024
Ishares Small Cap 600/barra Growth Index Fund
Date | Open | High | Low | Close | Volume |
01/08/17 | 158.59 | 158.59 | 157.50 | 158.30 | 86,200 |
31/07/17 | 158.39 | 158.39 | 157.21 | 157.95 | 76,300 |
28/07/17 | 157.91 | 158.30 | 157.33 | 157.96 | 52,300 |
27/07/17 | 159.81 | 159.97 | 157.62 | 158.24 | 82,400 |
26/07/17 | 160.20 | 160.20 | 159.04 | 159.20 | 82,400 |
25/07/17 | 159.42 | 160.10 | 158.97 | 159.96 | 88,600 |
24/07/17 | 158.22 | 158.60 | 157.67 | 158.45 | 110,400 |
21/07/17 | 158.71 | 159.10 | 158.05 | 158.30 | 47,300 |
20/07/17 | 158.99 | 159.13 | 158.38 | 158.78 | 249,700 |
19/07/17 | 157.51 | 158.90 | 157.51 | 158.85 | 66,000 |
18/07/17 | 157.08 | 157.20 | 156.38 | 157.01 | 62,500 |
17/07/17 | 157.06 | 157.85 | 156.66 | 157.57 | 53,100 |
14/07/17 | 156.32 | 157.64 | 156.32 | 157.26 | 133,800 |
13/07/17 | 156.65 | 156.81 | 155.67 | 156.73 | 67,900 |
12/07/17 | 156.35 | 157.54 | 156.06 | 156.57 | 82,300 |
11/07/17 | 155.03 | 155.63 | 154.02 | 155.49 | 83,300 |
10/07/17 | 155.67 | 156.17 | 154.65 | 155.10 | 51,800 |
07/07/17 | 154.57 | 156.16 | 154.24 | 155.97 | 143,300 |
06/07/17 | 155.33 | 155.55 | 153.83 | 154.19 | 87,700 |
05/07/17 | 156.90 | 156.90 | 155.49 | 156.28 | 51,700 |
03/07/17 | 156.58 | 157.39 | 156.46 | 157.07 | 58,300 |
30/06/17 | 156.10 | 156.57 | 154.84 | 155.95 | 83,400 |
29/06/17 | 157.55 | 157.55 | 154.25 | 155.83 | 101,900 |
27/06/17 | 156.18 | 156.47 | 154.64 | 154.66 | 64,700 |
26/06/17 | 156.92 | 157.32 | 155.82 | 156.52 | 54,600 |
23/06/17 | 155.43 | 156.60 | 154.99 | 156.43 | 49,500 |
22/06/17 | 154.66 | 155.55 | 154.29 | 155.21 | 44,400 |
21/06/17 | 155.41 | 156.01 | 154.51 | 154.72 | 47,500 |
20/06/17 | 156.49 | 156.55 | 155.00 | 155.04 | 65,200 |
19/06/17 | 156.36 | 157.08 | 156.20 | 156.72 | 55,100 |
16/06/17 | 156.02 | 156.02 | 155.29 | 155.89 | 36,300 |
15/06/17 | 155.64 | 156.51 | 155.40 | 156.37 | 80,300 |
14/06/17 | 158.02 | 158.02 | 156.40 | 157.23 | 57,200 |
13/06/17 | 157.83 | 158.35 | 157.62 | 158.16 | 53,800 |
12/06/17 | 157.94 | 158.15 | 156.78 | 157.31 | 72,300 |
09/06/17 | 157.72 | 159.52 | 156.99 | 157.90 | 84,200 |
08/06/17 | 155.08 | 157.77 | 154.85 | 157.30 | 59,500 |
07/06/17 | 155.03 | 155.48 | 154.59 | 155.19 | 52,300 |
06/06/17 | 154.01 | 155.64 | 153.59 | 154.78 | 81,400 |
05/06/17 | 155.80 | 156.29 | 154.70 | 154.70 | 81,500 |
02/06/17 | 154.66 | 157.03 | 154.66 | 155.78 | 119,300 |
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% |