Friday, 29 March 2024
Ishares S&p Global Healthcare Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 77.82 | 78.30 | 76.59 | 76.73 | 95,600 |
13/10/22 | 74.56 | 77.56 | 74.50 | 77.22 | 76,600 |
12/10/22 | 76.11 | 76.58 | 75.63 | 75.71 | 78,400 |
11/10/22 | 75.57 | 76.85 | 75.48 | 76.09 | 198,400 |
10/10/22 | 76.38 | 76.38 | 75.58 | 75.80 | 70,400 |
07/10/22 | 77.23 | 77.32 | 75.96 | 76.35 | 93,300 |
06/10/22 | 78.28 | 78.52 | 77.57 | 77.71 | 65,800 |
05/10/22 | 78.05 | 79.23 | 77.94 | 78.84 | 97,600 |
04/10/22 | 77.62 | 78.82 | 77.62 | 78.80 | 133,200 |
03/10/22 | 76.11 | 77.10 | 75.72 | 76.80 | 122,800 |
30/09/22 | 76.31 | 76.85 | 75.28 | 75.35 | 303,400 |
29/09/22 | 76.40 | 76.60 | 75.77 | 76.35 | 701,700 |
28/09/22 | 75.88 | 77.25 | 75.65 | 76.96 | 936,900 |
26/09/22 | 75.37 | 75.69 | 74.77 | 75.05 | 688,200 |
23/09/22 | 75.98 | 76.13 | 75.12 | 75.98 | 412,100 |
22/09/22 | 76.38 | 77.12 | 75.88 | 76.65 | 618,400 |
21/09/22 | 77.84 | 78.20 | 76.37 | 76.41 | 77,100 |
20/09/22 | 78.06 | 78.17 | 77.24 | 77.74 | 106,900 |
19/09/22 | 78.52 | 78.78 | 77.70 | 78.78 | 96,500 |
16/09/22 | 78.82 | 79.19 | 78.59 | 79.13 | 62,800 |
15/09/22 | 79.36 | 79.97 | 79.35 | 79.44 | 44,300 |
14/09/22 | 79.46 | 79.83 | 78.77 | 79.23 | 53,200 |
13/09/22 | 80.64 | 80.76 | 79.07 | 79.23 | 78,200 |
12/09/22 | 81.81 | 82.36 | 81.70 | 81.99 | 74,600 |
09/09/22 | 81.07 | 81.58 | 80.87 | 81.39 | 87,800 |
08/09/22 | 78.99 | 80.58 | 78.90 | 80.46 | 58,900 |
07/09/22 | 78.09 | 79.40 | 77.91 | 79.37 | 126,400 |
06/09/22 | 78.41 | 79.11 | 78.00 | 78.22 | 191,300 |
02/09/22 | 79.57 | 79.74 | 77.79 | 78.13 | 1,466,200 |
01/09/22 | 78.06 | 79.24 | 77.91 | 79.19 | 76,700 |
31/08/22 | 79.09 | 79.44 | 78.41 | 78.41 | 142,600 |
30/08/22 | 79.64 | 79.64 | 78.70 | 78.80 | 66,200 |
29/08/22 | 79.64 | 79.88 | 79.13 | 79.44 | 142,900 |
26/08/22 | 82.25 | 82.25 | 80.00 | 80.10 | 43,800 |
25/08/22 | 81.58 | 82.21 | 81.21 | 82.17 | 43,200 |
24/08/22 | 81.03 | 81.61 | 80.89 | 81.33 | 193,500 |
23/08/22 | 81.85 | 81.85 | 80.89 | 81.09 | 48,300 |
22/08/22 | 82.69 | 82.92 | 81.89 | 82.07 | 81,000 |
19/08/22 | 82.72 | 83.39 | 82.72 | 83.06 | 40,000 |
18/08/22 | 83.41 | 83.41 | 82.54 | 82.95 | 79,500 |
17/08/22 | 83.40 | 83.68 | 83.18 | 83.27 | 72,900 |
16/08/22 | 83.83 | 84.15 | 83.55 | 83.87 | 105,200 |
15/08/22 | 83.76 | 84.30 | 83.60 | 84.22 | 111,300 |
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% |