FinData: Historical Data for AMEX, NYF

Wednesday, 24 April 2024

iShares Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	50.97	50.97	50.74	50.81	23,300
13/10/22	50.80	50.96	50.66	50.95	65,100
12/10/22	51.10	51.16	50.95	50.97	106,300
11/10/22	50.88	51.05	50.88	50.96	75,800
10/10/22	50.87	50.91	50.77	50.86	37,700
07/10/22	51.02	51.02	50.91	50.91	24,000
06/10/22	50.77	51.03	50.77	50.92	57,000
05/10/22	51.02	51.02	50.85	50.91	52,600
04/10/22	50.91	51.07	50.87	51.00	72,400
03/10/22	50.54	50.72	50.54	50.60	130,600
30/09/22	50.65	50.65	50.41	50.59	124,100
29/09/22	50.69	50.69	50.52	50.57	123,100
28/09/22	50.70	50.70	50.52	50.58	96,500
26/09/22	51.00	51.00	50.68	50.69	131,100
23/09/22	51.19	51.19	50.94	50.99	90,900
22/09/22	51.28	51.28	51.14	51.19	64,600
21/09/22	51.38	51.44	51.23	51.40	69,100
20/09/22	51.56	51.57	51.36	51.37	27,700
19/09/22	51.65	51.74	51.59	51.62	210,700
16/09/22	51.80	51.89	51.67	51.75	159,000
15/09/22	51.84	51.89	51.73	51.84	52,700
14/09/22	52.01	52.01	51.79	51.95	34,500
13/09/22	52.11	52.11	51.92	51.95	38,100
12/09/22	52.22	52.22	52.01	52.03	43,700
09/09/22	51.95	52.10	51.95	52.03	40,700
08/09/22	51.98	52.05	51.98	52.05	50,700
07/09/22	51.92	52.08	51.89	52.03	129,500
06/09/22	52.03	52.06	51.91	51.91	76,200
02/09/22	52.17	52.30	52.15	52.29	24,600
01/09/22	52.08	52.15	51.95	52.10	32,600
31/08/22	52.42	52.44	52.40	52.42	28,300
30/08/22	52.47	52.47	52.30	52.42	136,400
29/08/22	52.56	52.56	52.41	52.44	38,300
26/08/22	52.70	52.70	52.56	52.64	55,900
25/08/22	52.79	52.79	52.61	52.65	24,700
24/08/22	52.75	52.75	52.61	52.64	30,400
23/08/22	52.78	52.90	52.69	52.71	57,900
22/08/22	52.90	52.90	52.80	52.86	30,700
19/08/22	53.01	53.01	52.89	52.90	35,000
18/08/22	53.21	53.21	53.11	53.16	53,900
17/08/22	53.34	53.35	53.11	53.17	101,500
16/08/22	53.50	53.53	53.40	53.42	37,700
15/08/22	53.53	53.53	53.50	53.51	29,500

Global Indices

No news available...

Currencies