Saturday, 11 May 2024
Ishares Fallen Angels USD Bond
Date | Open | High | Low | Close | Volume |
14/10/22 | 23.94 | 24.01 | 23.68 | 23.73 | 931,700 |
13/10/22 | 23.41 | 23.90 | 23.41 | 23.85 | 971,800 |
12/10/22 | 23.85 | 23.91 | 23.79 | 23.84 | 788,300 |
11/10/22 | 23.80 | 24.00 | 23.75 | 23.79 | 818,800 |
10/10/22 | 24.00 | 24.00 | 23.61 | 23.73 | 460,400 |
07/10/22 | 24.12 | 24.20 | 23.99 | 23.99 | 575,100 |
06/10/22 | 24.32 | 24.42 | 24.22 | 24.27 | 541,700 |
05/10/22 | 24.25 | 24.41 | 24.13 | 24.34 | 560,600 |
04/10/22 | 24.26 | 24.43 | 24.26 | 24.40 | 1,150,600 |
03/10/22 | 23.98 | 24.13 | 23.94 | 24.08 | 2,020,700 |
30/09/22 | 24.05 | 24.20 | 23.89 | 23.90 | 938,900 |
29/09/22 | 24.08 | 24.14 | 23.92 | 24.08 | 810,400 |
28/09/22 | 24.05 | 24.31 | 24.00 | 24.27 | 1,594,300 |
26/09/22 | 24.14 | 24.24 | 23.94 | 23.97 | 1,547,200 |
23/09/22 | 24.32 | 24.38 | 24.11 | 24.17 | 882,900 |
22/09/22 | 24.54 | 24.56 | 24.39 | 24.47 | 1,031,200 |
21/09/22 | 24.76 | 24.86 | 24.50 | 24.58 | 998,500 |
20/09/22 | 24.80 | 24.83 | 24.72 | 24.72 | 536,600 |
19/09/22 | 24.80 | 24.97 | 24.80 | 24.96 | 832,500 |
16/09/22 | 24.73 | 24.92 | 24.70 | 24.92 | 526,300 |
15/09/22 | 24.93 | 24.97 | 24.82 | 24.86 | 866,400 |
14/09/22 | 24.99 | 25.14 | 24.93 | 24.94 | 1,071,400 |
13/09/22 | 25.06 | 25.16 | 24.89 | 24.89 | 2,062,600 |
12/09/22 | 25.42 | 25.49 | 25.34 | 25.41 | 602,700 |
09/09/22 | 25.41 | 25.50 | 25.29 | 25.33 | 493,700 |
08/09/22 | 25.12 | 25.32 | 25.12 | 25.29 | 973,700 |
07/09/22 | 24.92 | 25.25 | 24.92 | 25.24 | 465,900 |
06/09/22 | 25.02 | 25.02 | 24.82 | 24.90 | 713,300 |
02/09/22 | 25.21 | 25.28 | 24.98 | 25.03 | 2,232,400 |
01/09/22 | 24.94 | 25.04 | 24.81 | 25.01 | 2,421,100 |
31/08/22 | 25.25 | 25.27 | 25.11 | 25.12 | 1,468,000 |
30/08/22 | 25.39 | 25.40 | 25.13 | 25.23 | 809,200 |
29/08/22 | 25.31 | 25.42 | 25.29 | 25.35 | 1,272,100 |
26/08/22 | 25.80 | 25.80 | 25.39 | 25.43 | 765,200 |
25/08/22 | 25.65 | 25.81 | 25.58 | 25.80 | 2,605,400 |
24/08/22 | 25.52 | 25.61 | 25.50 | 25.54 | 655,200 |
23/08/22 | 25.47 | 25.59 | 25.40 | 25.51 | 1,303,800 |
22/08/22 | 25.46 | 25.52 | 25.37 | 25.46 | 691,400 |
19/08/22 | 25.69 | 25.70 | 25.54 | 25.64 | 3,636,100 |
18/08/22 | 25.83 | 25.87 | 25.81 | 25.83 | 467,400 |
17/08/22 | 25.81 | 25.90 | 25.75 | 25.78 | 651,900 |
16/08/22 | 26.02 | 26.04 | 25.91 | 26.01 | 774,800 |
15/08/22 | 26.01 | 26.13 | 26.00 | 26.10 | 1,120,400 |
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% |