Saturday, 30 March 2024
Ishares Factorselect MSCI USA E
Date | Open | High | Low | Close | Volume |
14/10/22 | 37.42 | 37.58 | 36.27 | 36.32 | 168,400 |
13/10/22 | 35.51 | 37.37 | 35.46 | 37.21 | 192,800 |
12/10/22 | 36.44 | 36.60 | 36.32 | 36.33 | 469,900 |
11/10/22 | 36.46 | 36.95 | 36.21 | 36.40 | 543,300 |
10/10/22 | 37.09 | 37.09 | 36.42 | 36.69 | 202,200 |
07/10/22 | 37.53 | 37.53 | 36.76 | 36.94 | 84,200 |
06/10/22 | 38.22 | 38.52 | 37.97 | 38.02 | 121,700 |
05/10/22 | 37.97 | 38.55 | 37.70 | 38.38 | 95,100 |
04/10/22 | 37.79 | 38.39 | 37.79 | 38.37 | 293,600 |
03/10/22 | 36.56 | 37.37 | 36.49 | 37.18 | 192,200 |
30/09/22 | 36.68 | 37.08 | 36.20 | 36.22 | 286,500 |
29/09/22 | 37.09 | 37.09 | 36.42 | 36.72 | 295,900 |
28/09/22 | 36.91 | 37.67 | 36.71 | 37.47 | 445,900 |
26/09/22 | 37.04 | 37.42 | 36.70 | 36.80 | 169,400 |
23/09/22 | 37.66 | 37.66 | 36.97 | 37.40 | 172,200 |
22/09/22 | 38.45 | 38.52 | 38.03 | 38.08 | 270,900 |
21/09/22 | 39.33 | 39.63 | 38.53 | 38.53 | 250,600 |
20/09/22 | 39.31 | 39.32 | 38.86 | 39.15 | 145,800 |
19/09/22 | 38.93 | 39.62 | 38.93 | 39.61 | 95,200 |
16/09/22 | 39.16 | 39.35 | 38.95 | 39.31 | 76,400 |
15/09/22 | 39.85 | 40.12 | 39.49 | 39.61 | 122,400 |
14/09/22 | 39.96 | 40.16 | 39.65 | 39.99 | 199,500 |
13/09/22 | 40.74 | 40.77 | 39.76 | 39.88 | 136,000 |
12/09/22 | 41.48 | 41.76 | 41.42 | 41.67 | 213,300 |
09/09/22 | 40.79 | 41.31 | 40.79 | 41.24 | 228,300 |
08/09/22 | 39.94 | 40.53 | 39.94 | 40.52 | 144,000 |
07/09/22 | 39.48 | 40.27 | 39.48 | 40.19 | 332,600 |
06/09/22 | 39.76 | 39.82 | 39.28 | 39.48 | 97,700 |
02/09/22 | 40.47 | 40.58 | 39.50 | 39.67 | 65,500 |
01/09/22 | 39.65 | 40.06 | 39.42 | 40.02 | 80,000 |
31/08/22 | 40.44 | 40.57 | 39.99 | 40.00 | 86,300 |
30/08/22 | 40.85 | 40.85 | 40.05 | 40.29 | 119,700 |
29/08/22 | 40.69 | 41.03 | 40.61 | 40.71 | 67,900 |
26/08/22 | 42.37 | 42.44 | 41.02 | 41.02 | 96,700 |
25/08/22 | 41.95 | 42.39 | 41.88 | 42.38 | 62,800 |
24/08/22 | 41.61 | 41.94 | 41.61 | 41.78 | 86,300 |
23/08/22 | 41.71 | 41.97 | 41.63 | 41.67 | 126,100 |
22/08/22 | 42.11 | 42.11 | 41.65 | 41.73 | 65,200 |
19/08/22 | 42.95 | 42.97 | 42.53 | 42.63 | 146,000 |
18/08/22 | 43.11 | 43.33 | 43.02 | 43.26 | 79,000 |
17/08/22 | 43.07 | 43.38 | 42.90 | 43.10 | 104,000 |
16/08/22 | 43.22 | 43.67 | 43.15 | 43.47 | 117,700 |
15/08/22 | 43.04 | 43.39 | 43.00 | 43.34 | 198,300 |
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% |