FinData: Historical Data for LSE, CNYA

Tuesday, 16 April 2024

Ishares IV Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.575	4.597	4.538	4.546	462,984
13/10/22	4.471	4.498	4.400	4.498	325,503
12/10/22	4.501	4.516	4.461	4.473	2,878,176
11/10/22	4.432	4.464	4.429	4.458	264,852
10/10/22	4.482	4.482	4.438	4.443	171,363
07/10/22	4.672	4.705	4.643	4.647	286,286
06/10/22	4.854	4.854	4.712	4.733	107,036
05/10/22	4.834	4.852	4.728	4.736	295,073
04/10/22	4.633	4.730	4.633	4.730	298,274
03/10/22	4.514	4.586	4.507	4.570	380,023
30/09/22	4.585	4.609	4.561	4.571	497,648
29/09/22	4.574	4.616	4.537	4.598	651,232
28/09/22	4.557	4.582	4.518	4.576	517,532
26/09/22	4.594	4.608	4.576	4.602	954,891
23/09/22	4.632	4.645	4.592	4.595	168,010
22/09/22	4.667	4.700	4.655	4.675	1,002,669
21/09/22	4.717	4.752	4.700	4.730	421,688
20/09/22	4.776	4.794	4.758	4.766	914,357
16/09/22	4.777	4.793	4.751	4.774	750,778
15/09/22	4.992	4.992	4.881	4.895	1,042,146
14/09/22	5.003	5.013	4.982	4.996	355,940
13/09/22	5.090	5.090	5.003	5.005	2,919,994
12/09/22	5.040	5.070	5.038	5.068	37,938
09/09/22	5.053	5.073	5.053	5.053	81,211
08/09/22	4.980	4.980	4.959	4.978	82,218
07/09/22	4.988	4.996	4.958	4.974	1,097,469
06/09/22	4.971	4.988	4.936	4.952	92,115
05/09/22	4.950	4.950	4.922	4.936	855,773
02/09/22	4.956	4.991	4.949	4.965	1,881,581
01/09/22	5.018	5.018	4.980	4.991	376,049
31/08/22	5.028	5.055	5.015	5.015	1,240,610
30/08/22	5.055	5.065	4.997	5.009	750,989
26/08/22	5.125	5.160	5.100	5.115	81,322
25/08/22	5.135	5.173	5.135	5.158	94,225
24/08/22	5.100	5.116	5.078	5.116	231,524
23/08/22	5.175	5.230	5.170	5.220	890,662
22/08/22	5.220	5.223	5.183	5.190	132,122
19/08/22	5.203	5.215	5.155	5.168	200,664
18/08/22	5.245	5.265	5.238	5.255	113,129
17/08/22	5.288	5.310	5.273	5.283	2,227,739
16/08/22	5.233	5.265	5.233	5.258	1,005,027
15/08/22	5.268	5.280	5.255	5.270	251,898

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%