Saturday, 30 March 2024
iShares MSCI ACWI Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 79.80 | 80.05 | 77.50 | 77.59 | 4,166,700 |
13/10/22 | 75.86 | 79.56 | 75.71 | 79.27 | 9,384,300 |
12/10/22 | 77.78 | 78.06 | 77.38 | 77.52 | 2,764,200 |
11/10/22 | 77.97 | 78.87 | 77.35 | 77.73 | 13,744,800 |
10/10/22 | 79.21 | 79.21 | 77.91 | 78.39 | 2,846,600 |
07/10/22 | 80.33 | 80.35 | 78.70 | 79.02 | 7,158,600 |
06/10/22 | 81.58 | 82.13 | 80.96 | 81.08 | 2,955,400 |
05/10/22 | 81.33 | 82.49 | 80.83 | 82.03 | 2,050,400 |
04/10/22 | 81.20 | 82.41 | 81.20 | 82.40 | 3,585,800 |
03/10/22 | 78.66 | 80.05 | 78.26 | 79.68 | 2,645,500 |
30/09/22 | 78.41 | 79.34 | 77.77 | 77.83 | 4,633,100 |
29/09/22 | 79.14 | 79.28 | 78.03 | 78.70 | 5,311,300 |
28/09/22 | 78.67 | 80.47 | 78.37 | 80.21 | 7,182,300 |
26/09/22 | 79.32 | 80.07 | 78.56 | 78.86 | 7,065,500 |
23/09/22 | 80.40 | 80.41 | 78.92 | 79.81 | 9,135,300 |
22/09/22 | 82.18 | 82.26 | 81.30 | 81.52 | 2,728,100 |
21/09/22 | 83.73 | 84.37 | 82.11 | 82.13 | 4,704,500 |
20/09/22 | 83.78 | 83.92 | 82.95 | 83.50 | 2,801,600 |
19/09/22 | 83.24 | 84.55 | 83.23 | 84.54 | 5,578,300 |
16/09/22 | 83.85 | 84.18 | 83.39 | 83.99 | 4,167,300 |
15/09/22 | 85.16 | 85.83 | 84.49 | 84.75 | 6,209,600 |
14/09/22 | 85.60 | 85.95 | 84.99 | 85.64 | 2,181,200 |
13/09/22 | 86.98 | 87.16 | 85.08 | 85.30 | 4,328,200 |
12/09/22 | 88.33 | 88.99 | 88.32 | 88.81 | 5,561,400 |
09/09/22 | 87.03 | 87.88 | 86.99 | 87.73 | 6,148,900 |
08/09/22 | 85.20 | 86.21 | 84.88 | 86.14 | 4,237,500 |
07/09/22 | 84.23 | 85.87 | 84.20 | 85.74 | 4,054,700 |
06/09/22 | 85.09 | 85.27 | 84.15 | 84.48 | 16,409,600 |
02/09/22 | 86.43 | 86.72 | 84.59 | 84.95 | 5,335,900 |
01/09/22 | 85.21 | 85.73 | 84.48 | 85.69 | 3,659,800 |
31/08/22 | 86.93 | 87.10 | 85.90 | 85.90 | 2,580,800 |
30/08/22 | 87.73 | 87.77 | 86.07 | 86.46 | 5,699,500 |
29/08/22 | 87.33 | 87.98 | 87.15 | 87.36 | 7,073,500 |
26/08/22 | 90.71 | 90.74 | 87.88 | 87.90 | 4,202,000 |
25/08/22 | 89.64 | 90.60 | 89.51 | 90.60 | 3,801,500 |
24/08/22 | 88.83 | 89.60 | 88.75 | 89.28 | 2,082,900 |
23/08/22 | 88.99 | 89.69 | 88.93 | 89.05 | 2,482,700 |
22/08/22 | 89.79 | 89.79 | 88.92 | 89.06 | 3,564,400 |
19/08/22 | 91.34 | 91.39 | 90.57 | 90.77 | 3,602,800 |
18/08/22 | 92.04 | 92.18 | 91.68 | 92.00 | 2,668,600 |
17/08/22 | 91.90 | 92.60 | 91.59 | 92.03 | 2,873,100 |
16/08/22 | 92.27 | 93.06 | 92.22 | 92.70 | 7,095,000 |
15/08/22 | 92.05 | 92.73 | 92.01 | 92.63 | 7,124,200 |
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% |