Thursday, 25 April 2024
Ishares Dow Jones U.s. Financial Services Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 147.83 | 149.69 | 143.73 | 144.04 | 127,600 |
| 13/10/22 | 137.74 | 146.74 | 137.46 | 146.36 | 159,800 |
| 12/10/22 | 140.77 | 142.43 | 140.18 | 140.81 | 89,100 |
| 11/10/22 | 142.43 | 143.16 | 140.16 | 140.77 | 113,700 |
| 10/10/22 | 145.05 | 145.82 | 142.52 | 143.37 | 76,900 |
| 07/10/22 | 146.48 | 146.48 | 143.65 | 144.49 | 75,400 |
| 06/10/22 | 149.02 | 150.25 | 147.69 | 147.96 | 150,900 |
| 05/10/22 | 148.57 | 150.82 | 148.14 | 150.09 | 66,800 |
| 04/10/22 | 147.52 | 151.05 | 147.52 | 150.98 | 88,300 |
| 03/10/22 | 142.80 | 145.91 | 141.31 | 145.01 | 113,600 |
| 30/09/22 | 142.75 | 144.66 | 141.07 | 141.24 | 115,300 |
| 29/09/22 | 143.05 | 143.69 | 141.54 | 142.75 | 103,400 |
| 28/09/22 | 142.16 | 145.55 | 141.87 | 144.78 | 157,800 |
| 26/09/22 | 144.33 | 145.72 | 142.39 | 143.27 | 103,200 |
| 23/09/22 | 147.28 | 147.63 | 144.27 | 146.44 | 150,300 |
| 22/09/22 | 152.50 | 152.50 | 148.87 | 149.22 | 170,500 |
| 21/09/22 | 156.39 | 157.08 | 152.29 | 152.37 | 72,800 |
| 20/09/22 | 156.52 | 156.81 | 154.39 | 155.65 | 69,300 |
| 19/09/22 | 154.76 | 158.11 | 154.76 | 157.89 | 69,400 |
| 16/09/22 | 156.36 | 156.83 | 154.81 | 156.62 | 139,400 |
| 15/09/22 | 157.73 | 160.29 | 157.73 | 158.25 | 155,100 |
| 14/09/22 | 158.95 | 159.35 | 156.75 | 158.08 | 65,800 |
| 13/09/22 | 161.37 | 161.75 | 157.88 | 158.47 | 70,000 |
| 12/09/22 | 164.44 | 166.00 | 164.10 | 165.10 | 39,500 |
| 09/09/22 | 162.46 | 163.95 | 162.46 | 163.66 | 24,700 |
| 08/09/22 | 157.58 | 161.58 | 157.16 | 161.48 | 85,700 |
| 07/09/22 | 155.29 | 158.95 | 155.29 | 158.70 | 59,400 |
| 06/09/22 | 156.73 | 157.16 | 153.93 | 155.79 | 80,500 |
| 02/09/22 | 159.14 | 160.31 | 155.41 | 156.11 | 45,100 |
| 01/09/22 | 156.34 | 157.47 | 154.33 | 157.35 | 47,000 |
| 31/08/22 | 158.70 | 159.37 | 157.00 | 157.09 | 53,700 |
| 30/08/22 | 159.57 | 159.85 | 157.05 | 158.17 | 56,000 |
| 29/08/22 | 158.83 | 159.92 | 158.21 | 158.74 | 29,800 |
| 26/08/22 | 166.35 | 166.35 | 159.93 | 160.00 | 54,000 |
| 25/08/22 | 163.56 | 165.68 | 163.53 | 165.64 | 21,400 |
| 24/08/22 | 162.11 | 163.77 | 161.96 | 163.05 | 27,000 |
| 23/08/22 | 163.00 | 164.11 | 162.48 | 162.55 | 40,200 |
| 22/08/22 | 164.29 | 164.29 | 162.89 | 163.26 | 33,200 |
| 19/08/22 | 169.27 | 169.27 | 166.28 | 166.77 | 20,900 |
| 18/08/22 | 169.77 | 170.48 | 169.29 | 170.24 | 20,300 |
| 17/08/22 | 169.57 | 170.79 | 168.85 | 170.08 | 34,400 |
| 16/08/22 | 169.93 | 172.03 | 169.66 | 171.48 | 20,100 |
| 15/08/22 | 168.40 | 171.03 | 168.31 | 170.59 | 32,100 |
| 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% |