Saturday, 11 May 2024
Ishares S&p 500/barra Growth Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 58.94 | 59.10 | 56.62 | 56.73 | 6,255,500 |
| 13/10/22 | 55.57 | 58.71 | 55.30 | 58.44 | 4,028,800 |
| 12/10/22 | 57.16 | 57.55 | 56.88 | 57.01 | 2,078,000 |
| 11/10/22 | 57.45 | 58.10 | 56.74 | 57.11 | 3,243,300 |
| 10/10/22 | 58.44 | 58.52 | 57.30 | 57.79 | 2,172,500 |
| 07/10/22 | 59.66 | 59.66 | 58.07 | 58.37 | 2,634,500 |
| 06/10/22 | 60.81 | 61.45 | 60.49 | 60.55 | 3,403,800 |
| 05/10/22 | 60.27 | 61.44 | 59.78 | 61.03 | 2,952,500 |
| 04/10/22 | 60.38 | 61.20 | 60.38 | 61.10 | 2,478,500 |
| 03/10/22 | 58.33 | 59.56 | 57.92 | 59.21 | 2,379,900 |
| 30/09/22 | 58.64 | 59.48 | 57.79 | 57.85 | 3,585,000 |
| 29/09/22 | 59.62 | 59.65 | 58.21 | 58.83 | 2,921,000 |
| 28/09/22 | 59.26 | 60.69 | 58.93 | 60.38 | 4,950,900 |
| 26/09/22 | 59.36 | 60.37 | 59.12 | 59.28 | 2,972,600 |
| 23/09/22 | 60.18 | 60.19 | 59.04 | 59.80 | 2,885,100 |
| 22/09/22 | 61.06 | 61.36 | 60.50 | 60.74 | 3,142,500 |
| 21/09/22 | 62.74 | 63.51 | 61.34 | 61.36 | 2,022,800 |
| 20/09/22 | 62.49 | 62.93 | 61.96 | 62.48 | 2,802,100 |
| 19/09/22 | 61.99 | 63.11 | 61.95 | 63.08 | 1,475,400 |
| 16/09/22 | 62.32 | 62.68 | 61.81 | 62.55 | 1,843,600 |
| 15/09/22 | 63.65 | 64.24 | 62.76 | 63.03 | 1,755,700 |
| 14/09/22 | 64.01 | 64.35 | 63.42 | 64.04 | 1,502,500 |
| 13/09/22 | 65.49 | 65.62 | 63.57 | 63.73 | 1,829,700 |
| 12/09/22 | 66.72 | 67.28 | 66.68 | 67.21 | 1,550,100 |
| 09/09/22 | 65.58 | 66.53 | 65.53 | 66.39 | 1,140,200 |
| 08/09/22 | 64.26 | 65.32 | 64.01 | 65.14 | 1,550,000 |
| 07/09/22 | 63.49 | 64.90 | 63.47 | 64.70 | 1,483,900 |
| 06/09/22 | 63.90 | 64.07 | 62.96 | 63.45 | 2,564,500 |
| 02/09/22 | 65.21 | 65.48 | 63.42 | 63.74 | 2,404,300 |
| 01/09/22 | 63.92 | 64.64 | 63.25 | 64.55 | 2,158,600 |
| 31/08/22 | 65.41 | 65.63 | 64.39 | 64.39 | 1,796,800 |
| 30/08/22 | 66.01 | 66.07 | 64.41 | 64.93 | 1,783,500 |
| 29/08/22 | 65.77 | 66.19 | 65.39 | 65.60 | 1,630,700 |
| 26/08/22 | 68.97 | 69.21 | 66.28 | 66.30 | 2,283,100 |
| 25/08/22 | 68.27 | 69.09 | 68.08 | 69.08 | 1,394,900 |
| 24/08/22 | 67.73 | 68.33 | 67.58 | 67.96 | 1,365,000 |
| 23/08/22 | 67.90 | 68.37 | 67.69 | 67.76 | 1,020,200 |
| 22/08/22 | 68.72 | 68.77 | 67.79 | 67.99 | 1,473,800 |
| 19/08/22 | 70.32 | 70.48 | 69.53 | 69.68 | 1,317,000 |
| 18/08/22 | 70.82 | 71.17 | 70.50 | 70.96 | 1,159,900 |
| 17/08/22 | 70.76 | 71.41 | 70.44 | 70.84 | 1,294,100 |
| 16/08/22 | 71.15 | 71.81 | 70.79 | 71.38 | 1,445,000 |
| 15/08/22 | 70.70 | 71.56 | 70.70 | 71.43 | 3,182,600 |
| 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% |