FinData: Historical Data for LSE, SLXH

Tuesday, 07 May 2024

Ishares PLC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
02/12/15	92.17	92.57	92.01	92.40	6,116
01/12/15	92.20	92.39	92.20	92.39	500
30/11/15	92.68	92.68	92.44	92.44	75
26/11/15	92.44	92.47	92.24	92.43	1,291
25/11/15	92.44	92.51	92.44	92.51	82
24/11/15	92.50	92.50	92.46	92.46	106
20/11/15	92.38	92.72	92.21	92.45	4,286
19/11/15	92.43	92.69	92.41	92.41	4,200
18/11/15	92.23	92.23	92.19	92.19	53
17/11/15	92.24	92.24	92.21	92.21	54
16/11/15	91.77	92.36	91.77	92.05	18,667
13/11/15	92.17	92.17	91.78	91.85	7,711
12/11/15	91.93	92.00	91.93	92.00	680
11/11/15	92	9,192	92	9,192	52
10/11/15	91.81	91.87	91.81	91.87	52
09/11/15	91.73	91.80	91.68	91.80	14,970
06/11/15	91.50	92.08	91.41	91.71	1,156
05/11/15	91.20	91.40	91.20	91.38	1,675
04/11/15	90.92	91.07	90.89	91.07	312
03/11/15	90.99	91.13	90.92	90.92	1,200
02/11/15	91	9,096	91	9,096	1,650
30/10/15	90.92	91.27	90.83	90.91	1,650
29/10/15	90.69	90.83	90.69	90.83	300
28/10/15	91	9,056	90	9,056	3,299
27/10/15	90.56	90.90	90.46	90.53	3,299
26/10/15	90	9,064	90	9,064	28
23/10/15	90.37	90.37	90.37	90.37	0
22/10/15	90.36	90.43	90.36	90.43	28
21/10/15	91	9,046	91	9,046	0
20/10/15	90.49	90.51	90.49	90.51	410
19/10/15	90.52	90.52	90.42	90.42	153
16/10/15	90.44	90.44	90.28	90.36	30,108
15/10/15	90.69	90.69	90.48	90.48	904
14/10/15	90.37	90.39	90.37	90.39	1,128
13/10/15	90.59	90.59	90.43	90.49	1,180
12/10/15	90.41	90.50	90.41	90.50	455
09/10/15	90.36	90.64	90.36	90.36	1,382
08/10/15	90.29	90.29	90.27	90.29	282
07/10/15	90.29	90.29	90.18	90.27	2,100
06/10/15	90.30	90.33	90.14	90.14	2,866
05/10/15	89.84	89.84	89.84	89.84	0

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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.