Thursday, 25 April 2024
Ishares Russell 1000 Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 203.16 | 204.22 | 196.81 | 197.21 | 1,656,900 |
| 13/10/22 | 193.01 | 202.70 | 192.01 | 201.83 | 1,635,500 |
| 12/10/22 | 197.76 | 198.59 | 196.66 | 196.94 | 1,768,200 |
| 11/10/22 | 197.98 | 200.45 | 196.23 | 197.48 | 2,670,200 |
| 10/10/22 | 201.11 | 201.22 | 197.49 | 198.86 | 1,103,500 |
| 07/10/22 | 204.10 | 204.10 | 199.45 | 200.54 | 1,281,500 |
| 06/10/22 | 207.60 | 209.33 | 206.04 | 206.38 | 1,549,200 |
| 05/10/22 | 206.37 | 209.64 | 204.86 | 208.31 | 1,227,600 |
| 04/10/22 | 205.76 | 208.83 | 205.68 | 208.76 | 1,696,600 |
| 03/10/22 | 199.04 | 203.37 | 198.13 | 202.29 | 2,619,400 |
| 30/09/22 | 199.59 | 201.85 | 197.03 | 197.33 | 2,535,800 |
| 29/09/22 | 202.23 | 202.37 | 198.28 | 200.10 | 1,714,300 |
| 28/09/22 | 200.68 | 205.27 | 199.82 | 204.19 | 5,040,500 |
| 26/09/22 | 201.68 | 203.97 | 199.87 | 200.52 | 2,079,700 |
| 23/09/22 | 204.98 | 205.17 | 201.04 | 203.62 | 1,290,000 |
| 22/09/22 | 209.00 | 209.31 | 206.87 | 207.23 | 930,800 |
| 21/09/22 | 214.11 | 216.00 | 209.31 | 209.31 | 1,091,300 |
| 20/09/22 | 213.65 | 214.18 | 211.54 | 213.04 | 1,412,300 |
| 19/09/22 | 212.07 | 215.61 | 212.01 | 215.54 | 744,000 |
| 16/09/22 | 213.65 | 214.24 | 212.13 | 213.89 | 2,445,400 |
| 15/09/22 | 217.42 | 219.20 | 215.18 | 215.99 | 660,600 |
| 14/09/22 | 218.37 | 219.09 | 216.40 | 218.34 | 1,068,400 |
| 13/09/22 | 222.30 | 222.72 | 216.85 | 217.52 | 766,100 |
| 12/09/22 | 225.92 | 227.70 | 225.90 | 227.27 | 844,800 |
| 09/09/22 | 222.73 | 225.35 | 222.58 | 224.89 | 543,300 |
| 08/09/22 | 218.23 | 221.32 | 217.59 | 221.20 | 792,600 |
| 07/09/22 | 215.53 | 220.02 | 215.31 | 219.56 | 1,273,000 |
| 06/09/22 | 217.14 | 217.44 | 214.29 | 215.51 | 784,200 |
| 02/09/22 | 220.91 | 221.56 | 215.45 | 216.43 | 943,600 |
| 01/09/22 | 216.87 | 218.82 | 215.12 | 218.68 | 1,693,200 |
| 31/08/22 | 220.95 | 221.67 | 218.25 | 218.31 | 997,200 |
| 30/08/22 | 223.17 | 223.19 | 218.75 | 220.01 | 732,200 |
| 29/08/22 | 222.37 | 224.21 | 221.71 | 222.32 | 605,700 |
| 26/08/22 | 231.64 | 231.93 | 223.92 | 223.99 | 482,100 |
| 25/08/22 | 229.24 | 231.75 | 228.86 | 231.72 | 364,300 |
| 24/08/22 | 227.50 | 229.26 | 227.04 | 228.43 | 488,600 |
| 23/08/22 | 228.16 | 229.34 | 227.34 | 227.55 | 669,100 |
| 22/08/22 | 230.05 | 230.35 | 227.60 | 228.15 | 542,100 |
| 19/08/22 | 234.71 | 234.82 | 232.42 | 232.92 | 359,200 |
| 18/08/22 | 235.84 | 236.74 | 235.07 | 236.27 | 290,400 |
| 17/08/22 | 235.41 | 237.25 | 234.54 | 235.72 | 523,300 |
| 16/08/22 | 236.57 | 238.76 | 236.04 | 237.63 | 333,300 |
| 15/08/22 | 234.78 | 237.47 | 234.78 | 237.18 | 595,500 |
| 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% |