Thursday, 18 April 2024
Ishares S&p Global Telecommunications Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 52.87 | 52.89 | 51.56 | 51.56 | 19,100 |
13/10/22 | 50.28 | 52.65 | 50.28 | 52.52 | 56,800 |
12/10/22 | 51.61 | 51.88 | 51.47 | 51.53 | 198,000 |
11/10/22 | 52.21 | 52.38 | 51.43 | 51.65 | 70,600 |
10/10/22 | 52.89 | 52.89 | 52.24 | 52.60 | 1,888,900 |
07/10/22 | 53.56 | 53.67 | 52.69 | 52.86 | 188,200 |
06/10/22 | 54.66 | 54.92 | 54.28 | 54.28 | 17,400 |
05/10/22 | 54.49 | 54.92 | 53.82 | 54.71 | 20,400 |
04/10/22 | 54.58 | 55.26 | 54.58 | 55.26 | 29,200 |
03/10/22 | 52.98 | 53.92 | 52.98 | 53.67 | 8,200 |
30/09/22 | 52.88 | 53.56 | 52.37 | 52.45 | 236,900 |
29/09/22 | 53.32 | 53.32 | 52.63 | 53.12 | 31,000 |
28/09/22 | 53.01 | 54.52 | 53.01 | 54.39 | 54,800 |
26/09/22 | 54.03 | 54.04 | 53.19 | 53.36 | 174,500 |
23/09/22 | 54.23 | 54.35 | 53.51 | 53.96 | 18,400 |
22/09/22 | 54.88 | 55.53 | 54.88 | 55.15 | 784,700 |
21/09/22 | 56.29 | 56.43 | 55.06 | 55.15 | 48,200 |
20/09/22 | 56.44 | 56.69 | 56.10 | 56.26 | 29,500 |
19/09/22 | 56.39 | 56.98 | 56.39 | 56.98 | 11,700 |
16/09/22 | 56.76 | 56.97 | 56.39 | 56.88 | 48,500 |
15/09/22 | 57.42 | 58.07 | 57.08 | 57.37 | 13,300 |
14/09/22 | 57.68 | 57.77 | 57.40 | 57.73 | 11,300 |
13/09/22 | 59.11 | 59.11 | 57.63 | 57.68 | 48,100 |
12/09/22 | 60.29 | 60.52 | 60.29 | 60.46 | 5,500 |
09/09/22 | 59.34 | 60.22 | 59.34 | 60.12 | 26,500 |
08/09/22 | 58.27 | 58.90 | 58.11 | 58.67 | 33,800 |
07/09/22 | 58.20 | 59.10 | 58.03 | 59.01 | 31,100 |
06/09/22 | 58.71 | 58.78 | 58.01 | 58.20 | 1,724,900 |
02/09/22 | 60.32 | 60.32 | 58.80 | 59.03 | 6,900 |
01/09/22 | 59.41 | 59.97 | 59.12 | 59.97 | 4,600 |
31/08/22 | 60.41 | 60.44 | 59.60 | 59.62 | 9,100 |
30/08/22 | 60.35 | 60.35 | 59.40 | 59.56 | 22,600 |
29/08/22 | 60.10 | 60.49 | 60.06 | 60.06 | 9,700 |
26/08/22 | 62.18 | 62.18 | 60.45 | 60.49 | 6,800 |
25/08/22 | 61.53 | 62.44 | 61.39 | 62.44 | 8,300 |
24/08/22 | 61.30 | 61.49 | 61.12 | 61.12 | 7,800 |
23/08/22 | 61.05 | 61.45 | 60.96 | 60.96 | 2,500 |
22/08/22 | 61.84 | 61.84 | 61.12 | 61.13 | 4,500 |
19/08/22 | 62.98 | 62.98 | 62.43 | 62.55 | 7,800 |
18/08/22 | 63.71 | 63.75 | 63.33 | 63.41 | 6,300 |
17/08/22 | 63.83 | 64.00 | 63.62 | 63.66 | 5,600 |
16/08/22 | 64.16 | 64.60 | 64.14 | 64.56 | 5,500 |
15/08/22 | 63.97 | 64.65 | 63.97 | 64.44 | 2,700 |
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% |