Friday, 26 April 2024
Ishares Russell Midcap Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 64.21 | 64.63 | 61.99 | 62.09 | 2,422,900 |
| 13/10/22 | 61.14 | 64.07 | 60.73 | 63.76 | 2,622,200 |
| 12/10/22 | 62.84 | 62.91 | 62.28 | 62.45 | 1,549,100 |
| 11/10/22 | 62.91 | 63.73 | 62.22 | 62.84 | 1,538,700 |
| 10/10/22 | 63.93 | 64.01 | 62.72 | 63.16 | 1,533,000 |
| 07/10/22 | 64.67 | 64.78 | 63.30 | 63.67 | 1,324,400 |
| 06/10/22 | 65.74 | 66.37 | 65.25 | 65.39 | 2,106,600 |
| 05/10/22 | 65.44 | 66.40 | 64.90 | 66.02 | 1,672,500 |
| 04/10/22 | 64.95 | 66.34 | 64.95 | 66.29 | 2,137,200 |
| 03/10/22 | 62.98 | 64.28 | 62.38 | 63.91 | 2,070,300 |
| 30/09/22 | 62.54 | 63.46 | 62.06 | 62.15 | 5,087,000 |
| 29/09/22 | 63.25 | 63.29 | 62.04 | 62.61 | 2,896,400 |
| 28/09/22 | 62.68 | 64.22 | 62.44 | 63.88 | 2,860,100 |
| 26/09/22 | 63.07 | 63.69 | 62.10 | 62.30 | 2,197,500 |
| 23/09/22 | 63.94 | 64.02 | 62.73 | 63.62 | 2,236,400 |
| 22/09/22 | 65.99 | 66.12 | 64.68 | 64.75 | 1,923,200 |
| 21/09/22 | 67.57 | 68.19 | 66.06 | 66.10 | 1,481,400 |
| 20/09/22 | 67.75 | 67.75 | 66.73 | 67.15 | 1,125,100 |
| 19/09/22 | 67.13 | 68.34 | 67.05 | 68.29 | 1,057,600 |
| 16/09/22 | 67.90 | 67.96 | 67.15 | 67.69 | 1,374,400 |
| 15/09/22 | 69.02 | 69.83 | 68.46 | 68.70 | 1,243,900 |
| 14/09/22 | 69.43 | 69.53 | 68.63 | 69.30 | 943,400 |
| 13/09/22 | 70.36 | 70.62 | 69.03 | 69.26 | 1,513,400 |
| 12/09/22 | 71.78 | 72.19 | 71.57 | 72.04 | 1,142,100 |
| 09/09/22 | 70.67 | 71.50 | 70.65 | 71.35 | 924,900 |
| 08/09/22 | 68.93 | 70.15 | 68.74 | 70.13 | 1,415,100 |
| 07/09/22 | 67.73 | 69.55 | 67.73 | 69.43 | 1,314,100 |
| 06/09/22 | 68.31 | 68.40 | 67.37 | 67.84 | 1,486,700 |
| 02/09/22 | 69.29 | 69.56 | 67.77 | 68.06 | 1,693,000 |
| 01/09/22 | 68.21 | 68.50 | 67.40 | 68.46 | 992,600 |
| 31/08/22 | 69.50 | 69.78 | 68.72 | 68.81 | 899,100 |
| 30/08/22 | 70.29 | 70.35 | 68.96 | 69.26 | 845,100 |
| 29/08/22 | 69.95 | 70.69 | 69.78 | 70.08 | 1,021,100 |
| 26/08/22 | 72.95 | 72.95 | 70.52 | 70.52 | 1,272,500 |
| 25/08/22 | 72.12 | 72.89 | 72.03 | 72.89 | 750,800 |
| 24/08/22 | 71.34 | 72.01 | 71.18 | 71.78 | 639,800 |
| 23/08/22 | 71.49 | 72.03 | 71.20 | 71.32 | 564,700 |
| 22/08/22 | 71.98 | 72.05 | 71.27 | 71.40 | 761,200 |
| 19/08/22 | 73.58 | 73.65 | 72.72 | 72.94 | 787,600 |
| 18/08/22 | 74.08 | 74.28 | 73.77 | 74.16 | 910,500 |
| 17/08/22 | 74.02 | 74.40 | 73.50 | 73.94 | 1,204,700 |
| 16/08/22 | 74.39 | 75.16 | 74.17 | 74.82 | 1,040,500 |
| 15/08/22 | 74.04 | 74.71 | 73.95 | 74.62 | 1,635,100 |
| 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% |