Friday, 29 March 2024
Ishares S&p Global Energy Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 37.14 | 37.54 | 36.17 | 36.24 | 774,600 |
13/10/22 | 35.51 | 37.60 | 35.51 | 37.43 | 603,800 |
12/10/22 | 35.75 | 36.25 | 35.43 | 36.03 | 302,100 |
11/10/22 | 35.85 | 36.56 | 35.59 | 35.94 | 1,131,200 |
10/10/22 | 37.17 | 37.42 | 36.30 | 36.39 | 636,900 |
07/10/22 | 37.35 | 37.77 | 36.88 | 37.16 | 570,000 |
06/10/22 | 36.60 | 37.36 | 36.47 | 37.29 | 710,100 |
05/10/22 | 36.48 | 37.33 | 36.11 | 37.04 | 1,084,400 |
04/10/22 | 35.92 | 36.58 | 35.66 | 36.56 | 1,644,100 |
03/10/22 | 34.56 | 35.33 | 34.56 | 35.16 | 1,923,500 |
30/09/22 | 33.32 | 33.79 | 33.09 | 33.33 | 605,500 |
29/09/22 | 33.33 | 33.64 | 32.75 | 33.56 | 449,500 |
28/09/22 | 32.57 | 33.74 | 32.43 | 33.60 | 696,400 |
26/09/22 | 32.50 | 32.91 | 31.91 | 31.95 | 967,400 |
23/09/22 | 33.95 | 33.97 | 32.53 | 32.79 | 1,115,300 |
22/09/22 | 35.84 | 36.04 | 35.22 | 35.27 | 759,600 |
21/09/22 | 36.31 | 36.41 | 35.32 | 35.32 | 782,900 |
20/09/22 | 35.86 | 35.95 | 35.46 | 35.79 | 510,900 |
19/09/22 | 35.14 | 36.07 | 35.06 | 36.04 | 880,000 |
16/09/22 | 36.44 | 36.50 | 35.57 | 36.02 | 729,600 |
15/09/22 | 36.94 | 37.10 | 36.50 | 36.70 | 793,700 |
14/09/22 | 36.90 | 37.77 | 36.88 | 37.52 | 1,540,900 |
13/09/22 | 37.08 | 37.52 | 36.50 | 36.64 | 915,600 |
12/09/22 | 37.50 | 37.96 | 37.26 | 37.54 | 572,600 |
09/09/22 | 36.74 | 37.13 | 36.62 | 36.97 | 549,600 |
08/09/22 | 35.93 | 36.17 | 35.64 | 36.02 | 1,604,900 |
07/09/22 | 35.70 | 36.07 | 35.44 | 35.99 | 566,300 |
06/09/22 | 37.13 | 37.15 | 36.34 | 36.43 | 1,036,000 |
02/09/22 | 37.07 | 37.29 | 36.63 | 36.81 | 558,000 |
01/09/22 | 36.43 | 36.51 | 35.73 | 36.17 | 604,400 |
31/08/22 | 36.64 | 37.43 | 36.32 | 36.90 | 956,100 |
30/08/22 | 38.15 | 38.16 | 37.24 | 37.44 | 976,400 |
29/08/22 | 38.18 | 39.18 | 38.08 | 38.76 | 3,033,500 |
26/08/22 | 38.50 | 38.91 | 38.05 | 38.18 | 895,300 |
25/08/22 | 38.47 | 38.73 | 38.31 | 38.54 | 610,800 |
24/08/22 | 37.86 | 38.32 | 37.71 | 38.28 | 1,761,300 |
23/08/22 | 37.23 | 38.15 | 37.17 | 37.93 | 830,000 |
22/08/22 | 36.40 | 36.75 | 35.92 | 36.64 | 2,999,200 |
19/08/22 | 36.65 | 36.88 | 36.54 | 36.68 | 292,200 |
18/08/22 | 36.30 | 36.86 | 36.26 | 36.81 | 451,300 |
17/08/22 | 35.62 | 36.25 | 35.48 | 35.98 | 637,800 |
16/08/22 | 35.87 | 36.20 | 35.61 | 35.78 | 1,280,200 |
15/08/22 | 35.40 | 36.00 | 35.04 | 35.90 | 364,600 |
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% |