Friday, 26 April 2024
Ishares Russell 3000 Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 213.73 | 214.66 | 206.76 | 207.11 | 336,600 |
| 13/10/22 | 202.83 | 212.92 | 201.82 | 212.05 | 355,300 |
| 12/10/22 | 207.91 | 208.48 | 206.50 | 206.89 | 474,400 |
| 11/10/22 | 207.92 | 210.40 | 206.00 | 207.42 | 217,100 |
| 10/10/22 | 211.18 | 211.18 | 207.33 | 208.84 | 150,600 |
| 07/10/22 | 214.31 | 214.31 | 209.38 | 210.55 | 190,000 |
| 06/10/22 | 217.66 | 219.48 | 216.26 | 216.65 | 599,400 |
| 05/10/22 | 216.67 | 220.03 | 215.02 | 218.87 | 272,100 |
| 04/10/22 | 215.84 | 219.40 | 215.84 | 219.40 | 541,600 |
| 03/10/22 | 209.28 | 213.44 | 208.04 | 212.26 | 400,400 |
| 30/09/22 | 209.50 | 211.85 | 206.81 | 207.04 | 334,400 |
| 29/09/22 | 211.99 | 212.22 | 207.96 | 209.77 | 389,500 |
| 28/09/22 | 210.78 | 215.29 | 209.54 | 214.29 | 339,300 |
| 26/09/22 | 211.64 | 213.84 | 209.50 | 210.20 | 416,900 |
| 23/09/22 | 214.82 | 214.84 | 210.77 | 213.48 | 252,100 |
| 22/09/22 | 219.38 | 219.49 | 216.91 | 217.28 | 343,000 |
| 21/09/22 | 224.80 | 226.46 | 219.69 | 219.72 | 406,100 |
| 20/09/22 | 224.08 | 224.67 | 222.05 | 223.52 | 220,200 |
| 19/09/22 | 222.56 | 226.25 | 222.56 | 226.14 | 291,300 |
| 16/09/22 | 224.23 | 224.80 | 222.53 | 224.42 | 249,100 |
| 15/09/22 | 228.25 | 229.98 | 225.87 | 226.71 | 344,900 |
| 14/09/22 | 229.16 | 229.84 | 227.11 | 229.05 | 145,500 |
| 13/09/22 | 233.23 | 233.62 | 227.59 | 228.26 | 462,300 |
| 12/09/22 | 237.08 | 238.81 | 237.04 | 238.46 | 317,900 |
| 09/09/22 | 233.51 | 236.35 | 233.51 | 235.79 | 157,400 |
| 08/09/22 | 229.00 | 232.02 | 228.20 | 231.94 | 226,300 |
| 07/09/22 | 225.68 | 230.64 | 225.68 | 230.20 | 247,100 |
| 06/09/22 | 227.78 | 227.84 | 224.74 | 226.00 | 206,300 |
| 02/09/22 | 231.72 | 232.11 | 225.95 | 226.98 | 139,700 |
| 01/09/22 | 227.84 | 229.40 | 225.62 | 229.27 | 129,500 |
| 31/08/22 | 231.72 | 232.50 | 229.11 | 229.11 | 169,300 |
| 30/08/22 | 234.39 | 234.39 | 229.58 | 230.83 | 111,900 |
| 29/08/22 | 233.56 | 235.32 | 232.72 | 233.47 | 184,300 |
| 26/08/22 | 243.52 | 243.52 | 235.07 | 235.11 | 245,700 |
| 25/08/22 | 240.56 | 243.22 | 240.22 | 243.19 | 138,200 |
| 24/08/22 | 238.59 | 240.60 | 238.49 | 239.67 | 56,500 |
| 23/08/22 | 239.49 | 240.65 | 238.65 | 238.80 | 189,100 |
| 22/08/22 | 241.38 | 241.47 | 238.65 | 239.28 | 385,700 |
| 19/08/22 | 246.13 | 246.40 | 243.83 | 244.39 | 98,500 |
| 18/08/22 | 247.60 | 248.41 | 246.69 | 248.07 | 76,500 |
| 17/08/22 | 247.54 | 248.88 | 246.23 | 247.24 | 177,600 |
| 16/08/22 | 248.21 | 250.64 | 247.77 | 249.40 | 220,100 |
| 15/08/22 | 246.71 | 249.30 | 246.39 | 249.03 | 180,400 |
| 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% |