Wednesday, 20 March 2024
FIRST TRUST BICK INDEX FUND
Date | Open | High | Low | Close | Volume |
14/10/22 | 23.17 | 23.17 | 23.00 | 23.00 | 7,900 |
13/10/22 | 23.73 | 23.73 | 23.51 | 23.51 | 300 |
12/10/22 | 23.50 | 23.63 | 23.42 | 23.53 | 3,900 |
11/10/22 | 23.90 | 23.92 | 23.58 | 23.60 | 6,200 |
10/10/22 | 24.34 | 24.34 | 23.97 | 24.11 | 1,000 |
07/10/22 | 24.71 | 24.71 | 24.34 | 24.48 | 2,300 |
06/10/22 | 25.19 | 25.32 | 25.04 | 25.04 | 1,000 |
05/10/22 | 24.96 | 25.14 | 24.79 | 24.95 | 900 |
04/10/22 | 24.99 | 25.38 | 24.13 | 24.13 | 2,100 |
03/10/22 | 24.04 | 24.56 | 24.04 | 24.33 | 6,200 |
30/09/22 | 23.75 | 23.84 | 23.63 | 23.72 | 14,200 |
29/09/22 | 23.76 | 23.76 | 23.17 | 23.17 | 1,300 |
28/09/22 | 23.80 | 24.32 | 23.80 | 24.30 | 2,100 |
26/09/22 | 24.42 | 24.55 | 23.95 | 23.95 | 2,900 |
23/09/22 | 24.99 | 25.00 | 24.52 | 24.63 | 9,200 |
22/09/22 | 25.44 | 25.71 | 24.43 | 24.43 | 10,800 |
21/09/22 | 25.62 | 25.73 | 25.45 | 25.49 | 700 |
20/09/22 | 25.88 | 26.03 | 25.79 | 25.97 | 9,800 |
19/09/22 | 25.64 | 26.08 | 25.58 | 25.58 | 3,200 |
16/09/22 | 25.69 | 25.72 | 25.60 | 25.72 | 2,000 |
15/09/22 | 26.15 | 26.18 | 25.72 | 25.72 | 2,100 |
14/09/22 | 26.34 | 26.52 | 26.34 | 26.47 | 3,900 |
13/09/22 | 26.60 | 26.64 | 25.79 | 25.79 | 5,800 |
12/09/22 | 27.13 | 27.25 | 26.99 | 27.19 | 1,200 |
09/09/22 | 26.62 | 27.06 | 26.62 | 27.06 | 6,700 |
08/09/22 | 26.05 | 26.15 | 26.03 | 26.14 | 1,400 |
07/09/22 | 25.55 | 26.20 | 25.55 | 26.20 | 1,200 |
06/09/22 | 26.10 | 26.10 | 25.40 | 25.40 | 6,600 |
02/09/22 | 26.48 | 26.77 | 26.27 | 26.27 | 1,654,000 |
01/09/22 | 26.40 | 26.48 | 24.76 | 26.48 | 6,000 |
31/08/22 | 26.78 | 26.96 | 26.26 | 26.26 | 50,800 |
30/08/22 | 26.92 | 27.03 | 26.47 | 27.03 | 4,600 |
29/08/22 | 27.16 | 27.16 | 26.48 | 26.48 | 1,000 |
26/08/22 | 27.86 | 28.37 | 27.27 | 28.37 | 3,500 |
25/08/22 | 27.75 | 27.75 | 27.29 | 27.38 | 7,800 |
24/08/22 | 26.69 | 27.19 | 26.68 | 27.19 | 1,900 |
23/08/22 | 26.73 | 26.77 | 26.55 | 26.55 | 300 |
22/08/22 | 26.49 | 27.08 | 26.49 | 27.08 | 31,800 |
19/08/22 | 27.22 | 27.22 | 26.55 | 26.55 | 600 |
18/08/22 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
17/08/22 | 27.58 | 27.65 | 27.58 | 27.65 | 100 |
16/08/22 | 28.01 | 28.01 | 27.90 | 27.90 | 200 |
15/08/22 | 27.89 | 28.13 | 27.82 | 27.82 | 500 |
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% |