FinData: Historical Data for AMEX, IWS - Ishares Russell Midcap Value Index Fund

Saturday, 20 April 2024

Ishares Russell Midcap Value Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	99.77	100.31	96.46	96.57	426,800
13/10/22	94.91	99.51	94.32	99.01	666,100
12/10/22	97.39	97.63	96.62	96.79	559,500
11/10/22	97.35	98.67	96.52	97.49	581,000
10/10/22	98.52	98.81	97.10	97.71	530,200
07/10/22	99.57	99.62	97.64	98.20	463,600
06/10/22	101.26	102.10	100.36	100.58	537,500
05/10/22	100.98	102.34	100.19	101.68	697,000
04/10/22	100.32	102.48	100.32	102.48	427,500
03/10/22	97.27	99.36	96.43	98.75	665,000
30/09/22	96.74	97.79	95.88	96.05	827,300
29/09/22	97.85	97.85	95.88	96.69	507,700
28/09/22	97.02	99.29	96.66	98.83	1,076,300
26/09/22	98.03	98.82	96.31	96.71	978,700
23/09/22	99.80	99.80	97.69	99.03	1,553,900
22/09/22	102.59	102.85	100.84	100.98	530,900
21/09/22	104.95	105.65	102.67	102.67	270,600
20/09/22	105.29	105.29	103.67	104.34	383,000
19/09/22	104.27	106.26	104.05	106.19	557,900
16/09/22	105.60	105.60	104.37	105.12	731,600
15/09/22	107.05	108.24	106.34	106.69	689,600
14/09/22	107.79	107.84	106.54	107.55	504,000
13/09/22	109.46	109.89	107.29	107.68	744,800
12/09/22	111.33	112.09	111.16	111.75	821,700
09/09/22	109.64	110.88	109.62	110.58	616,000
08/09/22	107.38	108.95	106.96	108.94	535,200
07/09/22	105.62	108.23	105.53	108.05	680,400
06/09/22	106.37	106.67	105.03	105.64	664,700
02/09/22	107.87	108.39	105.61	106.03	548,400
01/09/22	106.06	106.71	105.10	106.67	495,400
31/08/22	108.01	108.24	106.82	106.91	304,800
30/08/22	109.26	109.26	107.35	107.67	253,700
29/08/22	108.80	109.91	108.56	108.94	687,000
26/08/22	113.18	113.18	109.58	109.64	306,900
25/08/22	111.68	112.98	111.48	112.95	202,700
24/08/22	110.71	111.59	110.36	111.29	354,600
23/08/22	110.89	111.71	110.49	110.66	162,700
22/08/22	111.80	111.82	110.59	110.75	249,100
19/08/22	114.11	114.20	112.83	113.08	184,400
18/08/22	114.59	114.96	114.26	114.80	131,800
17/08/22	114.55	115.10	113.84	114.47	244,000
16/08/22	114.85	116.21	114.85	115.74	278,200
15/08/22	114.28	115.28	114.22	115.13	180,000

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%