Friday, 29 March 2024
Ishares S&p 100 Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 167.01 | 167.68 | 161.91 | 162.22 | 577,300 |
13/10/22 | 157.91 | 166.36 | 157.57 | 165.76 | 705,300 |
12/10/22 | 161.69 | 162.67 | 161.09 | 161.29 | 252,900 |
11/10/22 | 161.83 | 163.97 | 160.72 | 161.52 | 352,000 |
10/10/22 | 164.40 | 164.43 | 161.58 | 162.89 | 461,500 |
07/10/22 | 167.02 | 167.02 | 163.24 | 164.08 | 264,100 |
06/10/22 | 170.10 | 171.53 | 168.94 | 169.15 | 412,600 |
05/10/22 | 168.99 | 171.79 | 167.82 | 170.77 | 236,200 |
04/10/22 | 168.86 | 171.07 | 168.67 | 170.92 | 407,600 |
03/10/22 | 163.70 | 166.90 | 162.94 | 166.01 | 372,900 |
30/09/22 | 164.94 | 166.39 | 162.22 | 162.50 | 713,000 |
29/09/22 | 167.26 | 167.32 | 163.67 | 165.32 | 425,100 |
28/09/22 | 166.40 | 169.88 | 165.39 | 169.00 | 504,800 |
26/09/22 | 166.78 | 168.99 | 166.00 | 166.56 | 1,089,200 |
23/09/22 | 169.83 | 169.89 | 166.49 | 168.51 | 613,900 |
22/09/22 | 172.07 | 173.09 | 170.97 | 171.48 | 370,900 |
21/09/22 | 176.40 | 177.85 | 172.50 | 172.52 | 554,100 |
20/09/22 | 175.73 | 176.63 | 174.25 | 175.58 | 538,700 |
19/09/22 | 174.33 | 177.26 | 174.33 | 177.23 | 223,600 |
16/09/22 | 175.19 | 176.20 | 174.18 | 175.86 | 474,100 |
15/09/22 | 178.43 | 179.71 | 176.36 | 177.00 | 497,100 |
14/09/22 | 178.92 | 179.87 | 177.67 | 179.27 | 235,400 |
13/09/22 | 182.78 | 183.17 | 177.70 | 178.17 | 330,300 |
12/09/22 | 185.64 | 187.13 | 185.64 | 186.90 | 202,700 |
09/09/22 | 182.77 | 185.01 | 182.73 | 184.64 | 191,600 |
08/09/22 | 179.64 | 182.00 | 178.97 | 181.59 | 417,300 |
07/09/22 | 177.66 | 181.12 | 177.66 | 180.68 | 198,700 |
06/09/22 | 179.18 | 179.46 | 176.88 | 177.82 | 347,000 |
02/09/22 | 182.53 | 183.16 | 177.85 | 178.78 | 551,600 |
01/09/22 | 179.11 | 180.99 | 177.97 | 180.87 | 272,700 |
31/08/22 | 182.57 | 182.98 | 180.03 | 180.11 | 248,500 |
30/08/22 | 184.24 | 184.24 | 180.42 | 181.49 | 193,000 |
29/08/22 | 183.55 | 184.86 | 182.82 | 183.46 | 165,300 |
26/08/22 | 191.29 | 191.82 | 184.81 | 184.81 | 249,100 |
25/08/22 | 189.44 | 191.44 | 189.11 | 191.43 | 110,900 |
24/08/22 | 188.31 | 189.62 | 188.00 | 188.81 | 136,200 |
23/08/22 | 188.76 | 189.81 | 188.30 | 188.47 | 224,700 |
22/08/22 | 190.99 | 190.99 | 188.59 | 189.01 | 196,300 |
19/08/22 | 194.61 | 194.86 | 192.91 | 193.29 | 173,100 |
18/08/22 | 195.45 | 196.30 | 194.85 | 195.87 | 158,300 |
17/08/22 | 195.08 | 196.90 | 194.67 | 195.51 | 150,400 |
16/08/22 | 195.77 | 197.77 | 195.59 | 196.83 | 213,500 |
15/08/22 | 194.29 | 196.60 | 194.29 | 196.39 | 183,800 |
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% |