Wednesday, 17 April 2024
Ishares Dow Jones U.s. Real Estate Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 80.04 | 80.18 | 76.93 | 76.97 | 9,995,700 |
| 13/10/22 | 75.99 | 79.40 | 75.66 | 78.99 | 10,562,200 |
| 12/10/22 | 78.57 | 78.58 | 77.24 | 77.72 | 7,080,500 |
| 11/10/22 | 77.76 | 79.14 | 76.84 | 78.61 | 8,368,000 |
| 10/10/22 | 78.80 | 79.37 | 77.65 | 77.75 | 6,640,200 |
| 07/10/22 | 79.87 | 80.22 | 78.12 | 78.63 | 10,456,000 |
| 06/10/22 | 82.76 | 82.99 | 80.40 | 80.52 | 11,077,100 |
| 05/10/22 | 83.49 | 83.55 | 81.54 | 82.86 | 8,640,700 |
| 04/10/22 | 83.80 | 85.20 | 83.75 | 84.55 | 8,849,400 |
| 03/10/22 | 82.66 | 83.42 | 81.29 | 82.94 | 9,489,600 |
| 30/09/22 | 81.31 | 82.08 | 80.88 | 81.42 | 13,320,100 |
| 29/09/22 | 82.23 | 82.24 | 80.09 | 80.64 | 11,420,000 |
| 28/09/22 | 82.20 | 83.35 | 81.37 | 83.01 | 12,138,700 |
| 26/09/22 | 84.48 | 84.48 | 81.72 | 82.61 | 14,629,400 |
| 23/09/22 | 86.13 | 86.49 | 84.85 | 85.80 | 12,200,900 |
| 22/09/22 | 87.65 | 87.65 | 86.60 | 86.94 | 8,593,700 |
| 21/09/22 | 89.75 | 90.39 | 87.81 | 87.81 | 7,923,700 |
| 20/09/22 | 90.69 | 90.69 | 88.72 | 89.16 | 9,755,300 |
| 19/09/22 | 90.70 | 91.43 | 90.07 | 91.39 | 6,203,500 |
| 16/09/22 | 91.09 | 91.57 | 90.42 | 91.51 | 8,387,900 |
| 15/09/22 | 93.63 | 93.63 | 91.47 | 91.58 | 7,526,100 |
| 14/09/22 | 94.19 | 94.27 | 92.71 | 93.29 | 7,836,700 |
| 13/09/22 | 96.26 | 96.56 | 94.22 | 94.53 | 7,338,600 |
| 12/09/22 | 97.48 | 98.38 | 97.48 | 98.16 | 3,640,600 |
| 09/09/22 | 96.64 | 97.65 | 96.22 | 97.32 | 4,086,300 |
| 08/09/22 | 95.65 | 96.69 | 95.30 | 96.40 | 4,502,900 |
| 07/09/22 | 94.30 | 96.28 | 94.11 | 96.12 | 4,111,500 |
| 06/09/22 | 93.69 | 94.72 | 93.30 | 94.28 | 7,616,100 |
| 02/09/22 | 95.26 | 95.50 | 93.00 | 93.21 | 5,736,000 |
| 01/09/22 | 93.77 | 94.54 | 92.82 | 94.43 | 7,122,900 |
| 31/08/22 | 95.20 | 95.65 | 93.95 | 94.26 | 5,569,100 |
| 30/08/22 | 96.33 | 96.46 | 94.39 | 94.64 | 4,343,800 |
| 29/08/22 | 96.31 | 97.03 | 95.84 | 96.04 | 3,996,200 |
| 26/08/22 | 99.34 | 99.42 | 96.82 | 96.90 | 5,300,000 |
| 25/08/22 | 98.15 | 99.34 | 97.93 | 99.34 | 3,076,900 |
| 24/08/22 | 97.40 | 98.42 | 97.27 | 97.83 | 3,863,600 |
| 23/08/22 | 98.33 | 98.58 | 96.87 | 97.25 | 5,346,700 |
| 22/08/22 | 99.88 | 99.88 | 98.45 | 98.56 | 5,565,500 |
| 19/08/22 | 101.28 | 101.42 | 100.28 | 100.66 | 4,611,100 |
| 18/08/22 | 102.45 | 102.60 | 101.12 | 101.59 | 3,164,100 |
| 17/08/22 | 101.98 | 102.92 | 101.68 | 102.38 | 3,552,700 |
| 16/08/22 | 102.74 | 103.36 | 102.47 | 102.81 | 4,132,300 |
| 15/08/22 | 102.53 | 103.33 | 102.39 | 103.19 | 4,630,900 |
| 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% |