Friday, 29 March 2024
Ishares Lehman 1-3 Year Treasury Bond Fund
Date | Open | High | Low | Close | Volume |
01/08/17 | 84.49 | 84.54 | 84.49 | 84.54 | 1,314,500 |
31/07/17 | 84.56 | 84.59 | 84.56 | 84.58 | 876,400 |
28/07/17 | 84.56 | 84.59 | 84.55 | 84.59 | 709,000 |
27/07/17 | 84.54 | 84.56 | 84.53 | 84.54 | 475,300 |
26/07/17 | 84.50 | 84.57 | 84.50 | 84.56 | 493,300 |
25/07/17 | 84.51 | 84.52 | 84.48 | 84.50 | 571,500 |
24/07/17 | 84.54 | 84.56 | 84.54 | 84.55 | 441,000 |
21/07/17 | 84.55 | 84.58 | 84.55 | 84.58 | 589,500 |
20/07/17 | 84.55 | 84.56 | 84.53 | 84.54 | 1,083,200 |
19/07/17 | 84.53 | 84.54 | 84.52 | 84.54 | 919,000 |
18/07/17 | 84.52 | 84.54 | 84.52 | 84.54 | 625,500 |
17/07/17 | 84.50 | 84.53 | 84.49 | 84.52 | 496,700 |
14/07/17 | 84.54 | 84.55 | 84.50 | 84.51 | 1,362,300 |
13/07/17 | 84.48 | 84.50 | 84.46 | 84.47 | 532,200 |
12/07/17 | 84.51 | 84.53 | 84.48 | 84.51 | 1,070,000 |
11/07/17 | 84.42 | 84.47 | 84.42 | 84.47 | 1,615,400 |
10/07/17 | 84.43 | 84.44 | 84.42 | 84.44 | 402,500 |
07/07/17 | 84.41 | 84.43 | 84.38 | 84.40 | 783,100 |
06/07/17 | 84.39 | 84.41 | 84.37 | 84.41 | 652,800 |
05/07/17 | 84.36 | 84.41 | 84.35 | 84.39 | 3,032,800 |
03/07/17 | 84.42 | 84.42 | 84.35 | 84.36 | 968,000 |
30/06/17 | 84.52 | 84.52 | 84.47 | 84.49 | 825,000 |
29/06/17 | 84.48 | 84.51 | 84.48 | 84.49 | 565,500 |
27/06/17 | 84.50 | 84.51 | 84.48 | 84.50 | 1,192,500 |
26/06/17 | 84.52 | 84.55 | 84.52 | 84.55 | 1,068,500 |
23/06/17 | 84.53 | 84.55 | 84.51 | 84.55 | 679,000 |
22/06/17 | 84.52 | 84.54 | 84.50 | 84.50 | 542,000 |
21/06/17 | 84.46 | 84.51 | 84.46 | 84.49 | 1,073,500 |
20/06/17 | 84.45 | 84.49 | 84.45 | 84.48 | 751,400 |
19/06/17 | 84.48 | 84.49 | 84.45 | 84.47 | 617,600 |
16/06/17 | 84.50 | 84.54 | 84.50 | 84.52 | 685,600 |
15/06/17 | 84.49 | 84.49 | 84.47 | 84.48 | 627,900 |
14/06/17 | 84.56 | 84.60 | 84.49 | 84.51 | 788,700 |
13/06/17 | 84.45 | 84.48 | 84.45 | 84.47 | 533,200 |
12/06/17 | 84.46 | 84.50 | 84.46 | 84.47 | 804,600 |
09/06/17 | 84.48 | 84.51 | 84.47 | 84.48 | 1,255,200 |
08/06/17 | 84.51 | 84.53 | 84.50 | 84.51 | 2,621,000 |
07/06/17 | 84.53 | 84.55 | 84.52 | 84.53 | 765,900 |
06/06/17 | 84.57 | 84.58 | 84.55 | 84.56 | 688,000 |
05/06/17 | 84.55 | 84.55 | 84.53 | 84.53 | 661,400 |
02/06/17 | 84.57 | 84.60 | 84.56 | 84.60 | 1,068,700 |
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% |